Bid Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 40,601.00 | 41,388.00 | 40,441.00 | 40,550.00 | 40,538.11 | 487,668 |
| 2026-01-28 | 40,397.00 | 40,692.00 | 40,056.00 | 40,602.00 | 40,590.09 | 1,146,917 |
| 2026-01-27 | 40,255.00 | 40,844.00 | 40,255.00 | 40,396.00 | 40,384.15 | 824,400 |
| 2026-01-26 | 40,405.00 | 40,718.00 | 40,251.00 | 40,536.00 | 40,524.11 | 767,525 |
| 2026-01-23 | 41,030.00 | 41,030.00 | 40,313.00 | 40,436.00 | 40,424.14 | 913,428 |
| 2026-01-22 | 40,270.00 | 41,013.00 | 40,270.00 | 40,796.00 | 40,784.03 | 640,667 |
| 2026-01-21 | 40,745.00 | 40,992.00 | 40,243.00 | 40,522.00 | 40,510.11 | 666,818 |
| 2026-01-20 | 40,622.00 | 41,469.00 | 40,580.00 | 40,761.00 | 40,749.04 | 500,266 |
| 2026-01-19 | 40,999.00 | 40,999.00 | 40,500.00 | 40,745.00 | 40,733.05 | 731,390 |
| 2026-01-16 | 41,047.00 | 41,224.00 | 40,721.00 | 40,929.00 | 40,916.99 | 694,741 |
| 2026-01-15 | 39,750.00 | 41,171.00 | 39,750.00 | 40,867.00 | 40,855.01 | 749,616 |
| 2026-01-14 | 40,300.00 | 40,553.00 | 39,681.00 | 39,838.00 | 39,826.31 | 1,037,361 |
| 2026-01-13 | 40,749.00 | 40,749.00 | 39,901.00 | 40,352.00 | 40,340.16 | 1,016,211 |
| 2026-01-12 | 40,356.00 | 40,658.00 | 39,518.00 | 40,100.00 | 40,088.24 | 820,769 |
| 2026-01-09 | 40,405.00 | 40,701.00 | 40,200.00 | 40,453.00 | 40,441.13 | 904,112 |
| 2026-01-08 | 40,560.00 | 40,668.00 | 40,263.00 | 40,560.00 | 40,548.10 | 824,788 |
| 2026-01-07 | 40,850.00 | 41,177.00 | 40,101.00 | 40,560.00 | 40,548.10 | 1,153,279 |
| 2026-01-06 | 41,289.00 | 41,742.00 | 40,885.00 | 40,885.00 | 40,873.01 | 1,132,041 |
| 2026-01-05 | 42,027.00 | 42,136.00 | 41,035.00 | 41,280.00 | 41,267.89 | 387,882 |
| 2026-01-02 | 42,420.00 | 42,420.00 | 41,527.00 | 42,051.00 | 42,038.67 | 331,962 |
| 2025-12-31 | 42,131.00 | 42,316.00 | 41,850.00 | 42,187.00 | 42,174.63 | 104,897 |
| 2025-12-30 | 42,250.00 | 42,359.00 | 41,971.00 | 42,039.00 | 42,026.67 | 278,577 |
| 2025-12-29 | 41,659.00 | 42,222.00 | 41,659.00 | 42,078.00 | 42,065.66 | 308,939 |
| 2025-12-24 | 41,899.00 | 41,899.00 | 41,505.00 | 41,562.00 | 41,549.81 | 171,652 |
| 2025-12-23 | 40,967.00 | 41,777.00 | 40,967.00 | 41,702.00 | 41,689.77 | 313,695 |
| 2025-12-22 | 41,500.00 | 41,631.00 | 40,927.00 | 41,152.00 | 41,139.93 | 358,074 |
| 2025-12-19 | 41,530.00 | 42,839.00 | 40,400.00 | 41,698.00 | 41,685.77 | 1,928,492 |
| 2025-12-18 | 41,700.00 | 42,457.00 | 41,668.00 | 41,969.00 | 41,956.69 | 2,211,588 |
| 2025-12-17 | 41,323.00 | 41,855.00 | 40,792.00 | 41,672.00 | 41,659.78 | 591,844 |
| 2025-12-15 | 41,263.00 | 41,747.00 | 40,570.00 | 41,324.00 | 41,311.88 | 375,337 |
| 2025-12-12 | 40,431.00 | 41,573.00 | 40,408.00 | 40,408.00 | 40,396.15 | 920,064 |
| 2025-12-11 | 41,999.00 | 41,999.00 | 40,663.00 | 41,177.00 | 41,164.92 | 847,890 |
| 2025-12-10 | 42,419.00 | 42,419.00 | 41,106.00 | 41,201.00 | 41,188.91 | 1,063,102 |
| 2025-12-09 | 41,622.00 | 42,157.00 | 41,472.00 | 41,780.00 | 41,767.74 | 941,251 |
| 2025-12-08 | 41,000.00 | 42,066.00 | 41,000.00 | 41,750.00 | 41,737.75 | 821,789 |
| 2025-12-05 | 40,826.00 | 41,397.00 | 40,812.00 | 41,192.00 | 41,179.92 | 473,520 |
| 2025-12-04 | 40,917.00 | 41,378.00 | 40,740.00 | 40,814.00 | 40,802.03 | 598,518 |
| 2025-12-03 | 40,586.00 | 41,370.00 | 40,586.00 | 41,033.00 | 41,020.96 | 878,686 |
| 2025-12-02 | 40,451.00 | 41,346.00 | 40,451.00 | 41,160.00 | 41,147.93 | 720,671 |
| 2025-12-01 | 40,750.00 | 41,249.00 | 40,224.00 | 40,868.00 | 40,856.01 | 891,092 |
| 2025-11-28 | 41,298.00 | 41,298.00 | 40,529.00 | 40,849.00 | 40,837.02 | 1,708,492 |
| 2025-11-27 | 41,300.00 | 41,618.00 | 40,561.00 | 40,900.00 | 40,888.00 | 1,397,869 |
| 2025-11-26 | 41,450.00 | 41,998.00 | 41,341.00 | 41,385.00 | 41,372.86 | 1,335,203 |
| 2025-11-25 | 41,690.00 | 41,690.00 | 41,191.00 | 41,414.00 | 41,401.85 | 1,015,882 |
| 2025-11-24 | 42,298.00 | 42,298.00 | 41,543.00 | 41,598.00 | 41,585.80 | 1,963,828 |
| 2025-11-21 | 42,500.00 | 42,802.00 | 41,500.00 | 41,825.00 | 41,812.73 | 765,561 |
| 2025-11-20 | 42,361.00 | 42,692.00 | 41,908.00 | 42,207.00 | 42,194.62 | 1,002,175 |
| 2025-11-19 | 42,000.00 | 42,005.00 | 41,112.00 | 41,835.00 | 41,822.73 | 1,289,504 |
| 2025-11-18 | 41,701.00 | 42,192.00 | 41,101.00 | 41,300.00 | 41,287.89 | 1,021,645 |
| 2025-11-17 | 42,555.00 | 42,555.00 | 41,700.00 | 41,700.00 | 41,687.77 | 590,300 |
| 2025-11-14 | 41,953.00 | 42,575.00 | 41,710.00 | 42,032.00 | 42,019.67 | 1,313,555 |
| 2025-11-13 | 43,000.00 | 43,200.00 | 41,708.00 | 42,378.00 | 42,365.57 | 1,340,035 |
| 2025-11-12 | 42,123.00 | 43,900.00 | 42,123.00 | 42,526.00 | 42,513.53 | 1,132,596 |
| 2025-11-11 | 42,239.00 | 42,606.00 | 41,900.00 | 41,937.00 | 41,924.70 | 703,345 |
| 2025-11-10 | 43,110.00 | 43,125.00 | 42,308.00 | 42,374.00 | 42,361.57 | 762,563 |
| 2025-11-07 | 43,075.00 | 43,230.00 | 42,484.00 | 42,906.00 | 42,893.41 | 663,945 |
| 2025-11-06 | 42,503.00 | 43,221.00 | 42,262.00 | 43,221.00 | 43,208.32 | 699,402 |
| 2025-11-05 | 42,345.00 | 42,697.00 | 42,002.00 | 42,697.00 | 42,684.48 | 1,416,896 |
| 2025-11-04 | 42,170.00 | 43,119.00 | 42,170.00 | 42,279.00 | 42,266.60 | 1,341,058 |
| 2025-11-03 | 42,500.00 | 43,240.00 | 42,500.00 | 42,869.00 | 42,856.43 | 672,284 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 6.2500 ZAC |
| 2026-03-25 | 6.1500 ZAC |
| 2025-09-23 | 6.0000 ZAC |
| 2025-03-26 | 5.6000 ZAC |
| 2024-09-25 | 5.6500 ZAC |
| 2024-03-19 | 5.2500 ZAC |
| 2023-09-27 | 5.0000 ZAC |
| 2023-03-22 | 4.4000 ZAC |
| 2022-09-21 | 4.0000 ZAC |
| 2022-03-23 | 3.0000 ZAC |
| 2021-10-20 | 4.0000 ZAC |
| 2020-03-25 | 3.3000 ZAC |
| 2019-09-25 | 3.3000 ZAC |
| 2019-03-19 | 3.1000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.