Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← KAL.JSE stock page

Kaap Agri Bedryf Employee and Farm Worker Bee Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,311.004,431.004,311.004,360.004,360.005,234
2026-10-154,400.004,430.004,370.004,428.004,428.0010,318
2026-10-144,326.004,400.004,326.004,370.004,370.00556
2026-10-134,388.004,431.004,307.004,363.004,363.0025,090
2026-10-124,250.004,389.004,250.004,389.004,389.0031,563
2026-10-094,299.004,347.004,200.004,301.004,301.0033,497
2026-10-084,199.004,274.004,100.004,170.004,170.00137,284
2026-10-074,260.004,299.004,100.004,200.004,200.0018,641
2026-10-064,380.004,380.004,261.004,265.004,265.0035,525
2026-10-054,460.004,519.004,380.004,380.004,380.006,097
2026-10-024,550.004,598.004,500.004,500.004,500.008,476
2026-10-014,550.004,600.004,500.004,500.004,500.0010,159
2026-09-304,630.004,650.004,550.004,600.004,600.0011,365
2026-09-294,636.004,700.004,630.004,630.004,630.001,721
2026-09-284,656.004,744.004,656.004,726.004,726.001,736
2026-09-254,749.004,749.004,749.004,749.004,749.001,533
2026-09-234,611.004,838.004,611.004,750.004,750.0012,884
2026-09-224,849.004,849.004,830.004,833.004,833.002,560
2026-09-214,750.004,849.004,652.004,798.004,798.001,414
2026-09-184,798.004,882.004,601.004,780.004,780.0018,743
2026-09-174,675.004,799.004,651.004,798.004,798.006,424
2026-09-164,823.004,823.004,651.004,797.004,797.009,341
2026-09-154,551.004,777.004,551.004,777.004,777.003,274
2026-09-144,551.004,625.004,551.004,552.004,552.0021,795
2026-09-114,675.004,675.004,407.004,600.004,600.0010,033
2026-09-104,701.004,720.004,478.004,675.004,675.0015,105
2026-09-094,900.004,900.004,663.004,770.004,770.0015,130
2026-09-084,904.005,000.004,903.004,950.004,950.00946
2026-09-075,001.005,100.004,903.004,995.004,995.007,010
2026-09-045,101.005,101.005,001.005,001.005,001.0081,642
2026-09-035,100.005,173.005,050.005,100.005,100.007,141
2026-09-025,059.005,162.005,059.005,162.005,162.00765
2026-09-015,051.005,168.005,001.005,160.005,160.0047,136
2026-08-315,100.005,250.005,050.005,125.005,125.0023,891
2026-08-285,050.005,146.005,050.005,102.005,102.004,145
2026-08-275,200.005,200.005,200.005,200.005,200.005,940
2026-08-265,010.005,200.005,010.005,200.005,200.0093,560
2026-08-255,050.005,100.005,000.005,001.005,001.006,563
2026-08-245,000.005,000.005,000.005,000.005,000.001,728
2026-08-215,001.005,001.005,000.005,000.005,000.005,387
2026-08-205,096.005,100.005,000.005,000.005,000.0068,231
2026-08-194,866.005,096.004,866.005,096.005,096.008,421
2026-08-185,004.005,098.004,951.005,010.005,010.0021,210
2026-08-175,139.005,139.005,016.005,024.005,024.001,593
2026-08-145,000.005,142.005,000.005,142.005,142.0013,785
2026-08-135,000.005,025.005,000.005,010.005,010.002,451
2026-08-124,963.005,050.004,950.005,050.005,050.0015,637
2026-08-114,938.005,050.004,938.004,952.004,952.0012,903
2026-08-075,029.005,050.005,000.005,009.005,009.005,858
2026-08-065,049.005,098.005,000.005,001.005,001.003,720
2026-08-055,040.005,080.004,902.004,991.004,991.00556,711
2026-08-045,000.005,098.004,853.005,098.005,098.00373,727
2026-08-034,952.005,125.004,950.004,952.004,952.00165,208
2026-07-315,040.005,092.005,020.005,092.005,092.004,609
2026-07-304,939.005,037.004,939.005,000.005,000.0014,021
2026-07-294,939.004,939.004,890.004,890.004,890.00354
2026-07-284,860.004,934.004,824.004,890.004,890.004,391
2026-07-274,858.004,936.004,852.004,933.004,933.0012,930
2026-07-244,850.004,888.004,850.004,888.004,888.0057
2026-07-234,950.004,950.004,810.004,850.004,850.00390,445
Page 1 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1070.0000 ZAC
2026-02-11154.0000 ZAC
2025-06-0456.0000 ZAC
2025-02-12126.0000 ZAC
2024-06-0554.0000 ZAC
2024-02-14130.0000 ZAC
2023-06-0750.0000 ZAC
2023-02-15122.0000 ZAC
2022-06-0846.0000 ZAC
2022-02-09111.0000 ZAC
2021-06-0940.0000 ZAC
2021-02-1050.0000 ZAC
2020-02-1290.0000 ZAC
2019-06-0533.5000 ZAC
2019-02-1384.7000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.