Kaap Agri Bedryf Employee and Farm Worker Bee Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4,971.00 | 5,021.00 | 4,932.00 | 4,934.00 | 4,513.47 | 24,873 |
| 2024-11-13 | 5,001.00 | 5,045.00 | 5,000.00 | 5,045.00 | 4,615.01 | 4,082 |
| 2024-11-12 | 5,025.00 | 5,050.00 | 4,980.00 | 5,000.00 | 4,573.84 | 22,212 |
| 2024-11-11 | 5,100.00 | 5,120.00 | 5,100.00 | 5,100.00 | 4,665.32 | 4,000 |
| 2024-11-08 | 5,026.00 | 5,184.00 | 5,026.00 | 5,184.00 | 4,742.16 | 636 |
| 2024-11-07 | 5,052.00 | 5,057.00 | 5,035.00 | 5,035.00 | 4,605.86 | 3,583 |
| 2024-11-06 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,756.79 | 5,778 |
| 2024-11-05 | 5,189.00 | 5,200.00 | 5,051.00 | 5,200.00 | 4,756.79 | 25,969 |
| 2024-11-04 | 5,190.00 | 5,190.00 | 5,026.00 | 5,090.00 | 4,656.17 | 3,921 |
| 2024-11-01 | 5,087.00 | 5,201.00 | 5,026.00 | 5,190.00 | 4,747.65 | 78,074 |
| 2024-10-31 | 5,119.00 | 5,120.00 | 5,025.00 | 5,025.00 | 4,596.71 | 57,606 |
| 2024-10-30 | 5,025.00 | 5,102.00 | 5,025.00 | 5,102.00 | 4,667.15 | 2,784 |
| 2024-10-29 | 5,025.00 | 5,098.00 | 5,000.00 | 5,096.00 | 4,661.66 | 7,831 |
| 2024-10-28 | 5,000.00 | 5,139.00 | 5,000.00 | 5,080.00 | 4,647.02 | 4,845 |
| 2024-10-25 | 5,150.00 | 5,150.00 | 4,981.00 | 5,150.00 | 4,711.06 | 56,280 |
| 2024-10-24 | 5,000.00 | 5,142.00 | 5,000.00 | 5,142.00 | 4,703.74 | 26 |
| 2024-10-23 | 5,145.00 | 5,145.00 | 5,000.00 | 5,000.00 | 4,573.84 | 3,516 |
| 2024-10-22 | 5,145.00 | 5,145.00 | 5,000.00 | 5,000.00 | 4,573.84 | 12,524 |
| 2024-10-21 | 5,052.00 | 5,173.00 | 5,000.00 | 5,146.00 | 4,707.40 | 18,157 |
| 2024-10-18 | 5,100.00 | 5,188.00 | 5,050.00 | 5,050.00 | 4,619.58 | 23,724 |
| 2024-10-17 | 5,002.00 | 5,200.00 | 5,000.00 | 5,189.00 | 4,746.73 | 23,063 |
| 2024-10-16 | 5,001.00 | 5,110.00 | 5,001.00 | 5,102.00 | 4,667.15 | 1,935 |
| 2024-10-15 | 5,100.00 | 5,140.00 | 5,050.00 | 5,110.00 | 4,674.47 | 20,558 |
| 2024-10-14 | 5,000.00 | 5,089.00 | 5,000.00 | 5,069.00 | 4,636.96 | 16,342 |
| 2024-10-11 | 4,914.00 | 5,050.00 | 4,905.00 | 5,000.00 | 4,573.84 | 39,499 |
| 2024-10-10 | 4,901.00 | 4,918.00 | 4,900.00 | 4,905.00 | 4,486.94 | 14,323 |
| 2024-10-09 | 4,951.00 | 5,050.00 | 4,951.00 | 5,040.00 | 4,610.43 | 8,158 |
| 2024-10-08 | 5,000.00 | 5,075.00 | 4,970.00 | 5,050.00 | 4,619.58 | 92,032 |
| 2024-10-07 | 5,030.00 | 5,100.00 | 4,911.00 | 5,100.00 | 4,665.32 | 25,246 |
| 2024-10-04 | 5,000.00 | 5,099.00 | 4,951.00 | 5,030.00 | 4,601.28 | 24,628 |
| 2024-10-03 | 5,000.00 | 5,000.00 | 4,920.00 | 4,951.00 | 4,529.02 | 17,107 |
| 2024-10-02 | 5,001.00 | 5,149.00 | 5,000.00 | 5,000.00 | 4,573.84 | 26,830 |
| 2024-10-01 | 5,050.00 | 5,050.00 | 4,900.00 | 5,000.00 | 4,573.84 | 209,012 |
| 2024-09-30 | 5,100.00 | 5,100.00 | 5,000.00 | 5,050.00 | 4,619.58 | 73,233 |
| 2024-09-27 | 5,199.00 | 5,200.00 | 5,023.00 | 5,117.00 | 4,680.87 | 51,923 |
| 2024-09-26 | 5,149.00 | 5,200.00 | 5,000.00 | 5,200.00 | 4,756.79 | 17,569 |
| 2024-09-25 | 5,184.00 | 5,184.00 | 5,150.00 | 5,150.00 | 4,711.06 | 6,214 |
| 2024-09-23 | 5,200.00 | 5,200.00 | 5,005.00 | 5,150.00 | 4,711.06 | 8,394 |
| 2024-09-20 | 5,324.00 | 5,325.00 | 5,150.00 | 5,200.00 | 4,756.79 | 66,643 |
| 2024-09-19 | 5,150.00 | 5,300.00 | 5,150.00 | 5,300.00 | 4,848.27 | 13,965 |
| 2024-09-18 | 5,075.00 | 5,150.00 | 5,075.00 | 5,150.00 | 4,711.06 | 6,948 |
| 2024-09-17 | 5,149.00 | 5,149.00 | 5,000.00 | 5,075.00 | 4,642.45 | 3,419 |
| 2024-09-16 | 5,150.00 | 5,225.00 | 5,000.00 | 5,150.00 | 4,711.06 | 10,682 |
| 2024-09-13 | 5,150.00 | 5,225.00 | 5,005.00 | 5,225.00 | 4,779.66 | 6,521 |
| 2024-09-12 | 5,000.00 | 5,150.00 | 5,000.00 | 5,149.00 | 4,710.14 | 4,128 |
| 2024-09-11 | 5,000.00 | 5,150.00 | 5,000.00 | 5,000.00 | 4,573.84 | 13,917 |
| 2024-09-10 | 5,019.00 | 5,150.00 | 5,000.00 | 5,000.00 | 4,573.84 | 59,954 |
| 2024-09-09 | 5,156.00 | 5,156.00 | 5,019.00 | 5,019.00 | 4,591.22 | 12,233 |
| 2024-09-06 | 5,146.00 | 5,216.00 | 5,107.00 | 5,188.00 | 4,745.82 | 21,580 |
| 2024-09-05 | 5,050.00 | 5,148.00 | 5,050.00 | 5,125.00 | 4,688.19 | 7,783 |
| 2024-09-04 | 5,001.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,665.32 | 9,308 |
| 2024-09-03 | 5,001.00 | 5,199.00 | 5,000.00 | 5,000.00 | 4,573.84 | 62,901 |
| 2024-09-02 | 4,904.00 | 5,099.00 | 4,904.00 | 5,081.00 | 4,647.94 | 56,668 |
| 2024-08-30 | 5,000.00 | 5,125.00 | 4,850.00 | 5,050.00 | 4,619.58 | 23,675 |
| 2024-08-29 | 4,840.00 | 5,059.00 | 4,830.00 | 5,058.00 | 4,626.90 | 12,817 |
| 2024-08-28 | 4,840.00 | 4,840.00 | 4,801.00 | 4,829.00 | 4,417.42 | 2,807 |
| 2024-08-27 | 4,935.00 | 5,149.00 | 4,800.00 | 4,906.00 | 4,487.85 | 8,810 |
| 2024-08-26 | 4,935.00 | 5,000.00 | 4,780.00 | 4,780.00 | 4,372.59 | 3,367 |
| 2024-08-23 | 4,830.00 | 5,000.00 | 4,800.00 | 4,935.00 | 4,514.38 | 7,722 |
| 2024-08-22 | 4,870.00 | 4,950.00 | 4,870.00 | 4,875.00 | 4,459.50 | 13,594 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 70.0000 ZAC |
| 2026-02-11 | 154.0000 ZAC |
| 2025-06-04 | 56.0000 ZAC |
| 2025-02-12 | 126.0000 ZAC |
| 2024-06-05 | 54.0000 ZAC |
| 2024-02-14 | 130.0000 ZAC |
| 2023-06-07 | 50.0000 ZAC |
| 2023-02-15 | 122.0000 ZAC |
| 2022-06-08 | 46.0000 ZAC |
| 2022-02-09 | 111.0000 ZAC |
| 2021-06-09 | 40.0000 ZAC |
| 2021-02-10 | 50.0000 ZAC |
| 2020-02-12 | 90.0000 ZAC |
| 2019-06-05 | 33.5000 ZAC |
| 2019-02-13 | 84.7000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.