Kaap Agri Bedryf Employee and Farm Worker Bee Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,311.00 | 4,431.00 | 4,311.00 | 4,360.00 | 4,360.00 | 5,234 |
| 2026-10-15 | 4,400.00 | 4,430.00 | 4,370.00 | 4,428.00 | 4,428.00 | 10,318 |
| 2026-10-14 | 4,326.00 | 4,400.00 | 4,326.00 | 4,370.00 | 4,370.00 | 556 |
| 2026-10-13 | 4,388.00 | 4,431.00 | 4,307.00 | 4,363.00 | 4,363.00 | 25,090 |
| 2026-10-12 | 4,250.00 | 4,389.00 | 4,250.00 | 4,389.00 | 4,389.00 | 31,563 |
| 2026-10-09 | 4,299.00 | 4,347.00 | 4,200.00 | 4,301.00 | 4,301.00 | 33,497 |
| 2026-10-08 | 4,199.00 | 4,274.00 | 4,100.00 | 4,170.00 | 4,170.00 | 137,284 |
| 2026-10-07 | 4,260.00 | 4,299.00 | 4,100.00 | 4,200.00 | 4,200.00 | 18,641 |
| 2026-10-06 | 4,380.00 | 4,380.00 | 4,261.00 | 4,265.00 | 4,265.00 | 35,525 |
| 2026-10-05 | 4,460.00 | 4,519.00 | 4,380.00 | 4,380.00 | 4,380.00 | 6,097 |
| 2026-10-02 | 4,550.00 | 4,598.00 | 4,500.00 | 4,500.00 | 4,500.00 | 8,476 |
| 2026-10-01 | 4,550.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 10,159 |
| 2026-09-30 | 4,630.00 | 4,650.00 | 4,550.00 | 4,600.00 | 4,600.00 | 11,365 |
| 2026-09-29 | 4,636.00 | 4,700.00 | 4,630.00 | 4,630.00 | 4,630.00 | 1,721 |
| 2026-09-28 | 4,656.00 | 4,744.00 | 4,656.00 | 4,726.00 | 4,726.00 | 1,736 |
| 2026-09-25 | 4,749.00 | 4,749.00 | 4,749.00 | 4,749.00 | 4,749.00 | 1,533 |
| 2026-09-23 | 4,611.00 | 4,838.00 | 4,611.00 | 4,750.00 | 4,750.00 | 12,884 |
| 2026-09-22 | 4,849.00 | 4,849.00 | 4,830.00 | 4,833.00 | 4,833.00 | 2,560 |
| 2026-09-21 | 4,750.00 | 4,849.00 | 4,652.00 | 4,798.00 | 4,798.00 | 1,414 |
| 2026-09-18 | 4,798.00 | 4,882.00 | 4,601.00 | 4,780.00 | 4,780.00 | 18,743 |
| 2026-09-17 | 4,675.00 | 4,799.00 | 4,651.00 | 4,798.00 | 4,798.00 | 6,424 |
| 2026-09-16 | 4,823.00 | 4,823.00 | 4,651.00 | 4,797.00 | 4,797.00 | 9,341 |
| 2026-09-15 | 4,551.00 | 4,777.00 | 4,551.00 | 4,777.00 | 4,777.00 | 3,274 |
| 2026-09-14 | 4,551.00 | 4,625.00 | 4,551.00 | 4,552.00 | 4,552.00 | 21,795 |
| 2026-09-11 | 4,675.00 | 4,675.00 | 4,407.00 | 4,600.00 | 4,600.00 | 10,033 |
| 2026-09-10 | 4,701.00 | 4,720.00 | 4,478.00 | 4,675.00 | 4,675.00 | 15,105 |
| 2026-09-09 | 4,900.00 | 4,900.00 | 4,663.00 | 4,770.00 | 4,770.00 | 15,130 |
| 2026-09-08 | 4,904.00 | 5,000.00 | 4,903.00 | 4,950.00 | 4,950.00 | 946 |
| 2026-09-07 | 5,001.00 | 5,100.00 | 4,903.00 | 4,995.00 | 4,995.00 | 7,010 |
| 2026-09-04 | 5,101.00 | 5,101.00 | 5,001.00 | 5,001.00 | 5,001.00 | 81,642 |
| 2026-09-03 | 5,100.00 | 5,173.00 | 5,050.00 | 5,100.00 | 5,100.00 | 7,141 |
| 2026-09-02 | 5,059.00 | 5,162.00 | 5,059.00 | 5,162.00 | 5,162.00 | 765 |
| 2026-09-01 | 5,051.00 | 5,168.00 | 5,001.00 | 5,160.00 | 5,160.00 | 47,136 |
| 2026-08-31 | 5,100.00 | 5,250.00 | 5,050.00 | 5,125.00 | 5,125.00 | 23,891 |
| 2026-08-28 | 5,050.00 | 5,146.00 | 5,050.00 | 5,102.00 | 5,102.00 | 4,145 |
| 2026-08-27 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,940 |
| 2026-08-26 | 5,010.00 | 5,200.00 | 5,010.00 | 5,200.00 | 5,200.00 | 93,560 |
| 2026-08-25 | 5,050.00 | 5,100.00 | 5,000.00 | 5,001.00 | 5,001.00 | 6,563 |
| 2026-08-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,728 |
| 2026-08-21 | 5,001.00 | 5,001.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,387 |
| 2026-08-20 | 5,096.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 68,231 |
| 2026-08-19 | 4,866.00 | 5,096.00 | 4,866.00 | 5,096.00 | 5,096.00 | 8,421 |
| 2026-08-18 | 5,004.00 | 5,098.00 | 4,951.00 | 5,010.00 | 5,010.00 | 21,210 |
| 2026-08-17 | 5,139.00 | 5,139.00 | 5,016.00 | 5,024.00 | 5,024.00 | 1,593 |
| 2026-08-14 | 5,000.00 | 5,142.00 | 5,000.00 | 5,142.00 | 5,142.00 | 13,785 |
| 2026-08-13 | 5,000.00 | 5,025.00 | 5,000.00 | 5,010.00 | 5,010.00 | 2,451 |
| 2026-08-12 | 4,963.00 | 5,050.00 | 4,950.00 | 5,050.00 | 5,050.00 | 15,637 |
| 2026-08-11 | 4,938.00 | 5,050.00 | 4,938.00 | 4,952.00 | 4,952.00 | 12,903 |
| 2026-08-07 | 5,029.00 | 5,050.00 | 5,000.00 | 5,009.00 | 5,009.00 | 5,858 |
| 2026-08-06 | 5,049.00 | 5,098.00 | 5,000.00 | 5,001.00 | 5,001.00 | 3,720 |
| 2026-08-05 | 5,040.00 | 5,080.00 | 4,902.00 | 4,991.00 | 4,991.00 | 556,711 |
| 2026-08-04 | 5,000.00 | 5,098.00 | 4,853.00 | 5,098.00 | 5,098.00 | 373,727 |
| 2026-08-03 | 4,952.00 | 5,125.00 | 4,950.00 | 4,952.00 | 4,952.00 | 165,208 |
| 2026-07-31 | 5,040.00 | 5,092.00 | 5,020.00 | 5,092.00 | 5,092.00 | 4,609 |
| 2026-07-30 | 4,939.00 | 5,037.00 | 4,939.00 | 5,000.00 | 5,000.00 | 14,021 |
| 2026-07-29 | 4,939.00 | 4,939.00 | 4,890.00 | 4,890.00 | 4,890.00 | 354 |
| 2026-07-28 | 4,860.00 | 4,934.00 | 4,824.00 | 4,890.00 | 4,890.00 | 4,391 |
| 2026-07-27 | 4,858.00 | 4,936.00 | 4,852.00 | 4,933.00 | 4,933.00 | 12,930 |
| 2026-07-24 | 4,850.00 | 4,888.00 | 4,850.00 | 4,888.00 | 4,888.00 | 57 |
| 2026-07-23 | 4,950.00 | 4,950.00 | 4,810.00 | 4,850.00 | 4,850.00 | 390,445 |
Page 1 of 5 · 249 trading daysOlder →
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.