Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,310.00 | 23,310.00 | 23,028.00 | 23,140.00 | 23,140.00 | 384,205 |
| 2026-10-15 | 23,100.00 | 23,216.00 | 22,938.00 | 23,172.00 | 23,172.00 | 688,703 |
| 2026-10-14 | 22,642.00 | 22,974.00 | 22,642.00 | 22,933.00 | 22,933.00 | 911,460 |
| 2026-10-13 | 22,466.00 | 23,060.00 | 22,466.00 | 23,023.00 | 23,023.00 | 544,428 |
| 2026-10-12 | 22,300.00 | 22,672.00 | 22,300.00 | 22,666.00 | 22,666.00 | 436,795 |
| 2026-10-09 | 22,508.00 | 22,555.00 | 22,311.00 | 22,548.00 | 22,548.00 | 429,165 |
| 2026-10-08 | 22,507.00 | 22,508.00 | 22,050.00 | 22,508.00 | 22,508.00 | 885,617 |
| 2026-10-07 | 22,467.00 | 22,467.00 | 21,943.00 | 22,305.00 | 22,305.00 | 1,322,536 |
| 2026-10-06 | 22,421.00 | 22,664.00 | 22,332.00 | 22,664.00 | 22,664.00 | 848,624 |
| 2026-10-05 | 22,127.00 | 22,428.00 | 22,122.00 | 22,320.00 | 22,320.00 | 608,023 |
| 2026-10-02 | 22,150.00 | 22,622.00 | 22,070.00 | 22,326.00 | 22,326.00 | 786,542 |
| 2026-10-01 | 22,609.00 | 22,609.00 | 22,070.00 | 22,401.00 | 22,401.00 | 674,358 |
| 2026-09-30 | 22,651.00 | 22,651.00 | 22,372.00 | 22,493.00 | 22,493.00 | 934,004 |
| 2026-09-29 | 22,800.00 | 22,801.00 | 22,311.00 | 22,498.00 | 22,498.00 | 655,579 |
| 2026-09-28 | 22,351.00 | 22,774.00 | 22,343.00 | 22,491.00 | 22,491.00 | 945,028 |
| 2026-09-25 | 22,614.00 | 22,821.00 | 22,181.00 | 22,300.00 | 22,300.00 | 1,314,319 |
| 2026-09-23 | 23,034.00 | 23,046.00 | 22,545.00 | 22,877.00 | 22,877.00 | 864,818 |
| 2026-09-22 | 22,900.00 | 23,520.00 | 22,433.00 | 23,001.00 | 23,001.00 | 1,138,617 |
| 2026-09-21 | 23,520.00 | 23,602.00 | 23,155.00 | 23,200.00 | 23,195.17 | 831,606 |
| 2026-09-18 | 23,340.00 | 23,366.00 | 23,000.00 | 23,366.00 | 22,879.54 | 2,591,997 |
| 2026-09-17 | 22,901.00 | 23,384.00 | 22,901.00 | 23,020.00 | 22,540.75 | 2,332,908 |
| 2026-09-16 | 23,300.00 | 23,300.00 | 22,940.00 | 23,159.00 | 22,676.85 | 800,166 |
| 2026-09-15 | 23,200.00 | 23,200.00 | 22,900.00 | 23,140.00 | 22,658.25 | 622,447 |
| 2026-09-14 | 23,517.00 | 23,517.00 | 22,917.00 | 23,000.00 | 22,521.16 | 745,289 |
| 2026-09-11 | 22,900.00 | 23,331.00 | 22,900.00 | 23,185.00 | 22,702.31 | 691,885 |
| 2026-09-10 | 23,166.00 | 23,320.00 | 22,950.00 | 23,263.00 | 22,778.69 | 703,221 |
| 2026-09-09 | 23,520.00 | 23,520.00 | 22,978.00 | 23,203.00 | 22,719.94 | 723,133 |
| 2026-09-08 | 22,800.00 | 23,157.00 | 22,800.00 | 23,157.00 | 22,674.90 | 401,966 |
| 2026-09-07 | 23,000.00 | 23,206.00 | 22,884.00 | 23,058.00 | 22,577.96 | 398,416 |
| 2026-09-04 | 23,500.00 | 23,500.00 | 22,891.00 | 23,000.00 | 22,521.16 | 745,665 |
| 2026-09-03 | 22,476.00 | 23,200.00 | 22,263.00 | 23,108.00 | 22,626.92 | 892,111 |
| 2026-09-02 | 22,900.00 | 23,355.00 | 22,450.00 | 22,450.00 | 21,982.61 | 1,707,517 |
| 2026-09-01 | 23,603.00 | 23,646.00 | 22,401.00 | 22,893.00 | 22,416.39 | 863,395 |
| 2026-08-31 | 24,489.00 | 24,489.00 | 22,927.00 | 23,380.00 | 22,893.25 | 1,715,206 |
| 2026-08-28 | 23,499.00 | 24,093.00 | 23,499.00 | 23,693.00 | 23,199.74 | 1,052,423 |
| 2026-08-27 | 23,501.00 | 23,938.00 | 23,351.00 | 23,499.00 | 23,009.78 | 863,417 |
| 2026-08-26 | 23,889.00 | 24,240.00 | 23,639.00 | 23,810.00 | 23,314.30 | 664,736 |
| 2026-08-25 | 23,600.00 | 24,135.00 | 23,311.00 | 23,889.00 | 23,391.66 | 1,287,182 |
| 2026-08-24 | 24,038.00 | 24,321.00 | 23,799.00 | 23,826.00 | 23,329.97 | 1,029,817 |
| 2026-08-21 | 24,100.00 | 24,273.00 | 23,899.00 | 24,200.00 | 23,696.18 | 879,848 |
| 2026-08-20 | 24,500.00 | 24,500.00 | 23,728.00 | 23,910.00 | 23,412.22 | 1,213,163 |
| 2026-08-19 | 23,801.00 | 24,378.00 | 23,801.00 | 24,378.00 | 23,870.48 | 614,965 |
| 2026-08-18 | 24,350.00 | 24,498.00 | 23,834.00 | 24,038.00 | 23,537.55 | 920,615 |
| 2026-08-17 | 24,500.00 | 24,699.00 | 23,969.00 | 24,387.00 | 23,879.29 | 960,803 |
| 2026-08-14 | 24,800.00 | 24,915.00 | 24,461.00 | 24,546.00 | 24,034.98 | 812,286 |
| 2026-08-13 | 24,665.00 | 24,697.00 | 24,366.00 | 24,650.00 | 24,136.81 | 912,995 |
| 2026-08-12 | 24,800.00 | 24,800.00 | 24,294.00 | 24,440.00 | 23,931.18 | 1,693,489 |
| 2026-08-11 | 24,761.00 | 24,955.00 | 24,321.00 | 24,500.00 | 23,989.94 | 1,141,788 |
| 2026-08-07 | 24,773.00 | 25,095.00 | 24,761.00 | 24,822.00 | 24,305.23 | 793,178 |
| 2026-08-06 | 24,670.00 | 25,509.00 | 24,670.00 | 25,080.00 | 24,557.86 | 741,122 |
| 2026-08-05 | 24,700.00 | 25,329.00 | 24,700.00 | 25,124.00 | 24,600.94 | 696,015 |
| 2026-08-04 | 24,815.00 | 25,134.00 | 24,815.00 | 25,047.00 | 24,525.55 | 566,308 |
| 2026-08-03 | 24,990.00 | 25,031.00 | 24,840.00 | 24,881.00 | 24,363.00 | 597,163 |
| 2026-07-31 | 24,880.00 | 24,880.00 | 24,592.00 | 24,807.00 | 24,290.54 | 960,609 |
| 2026-07-30 | 24,069.00 | 24,856.00 | 24,069.00 | 24,551.00 | 24,039.87 | 979,388 |
| 2026-07-29 | 24,360.00 | 24,411.00 | 24,069.00 | 24,411.00 | 23,902.79 | 641,278 |
| 2026-07-28 | 24,360.00 | 24,360.00 | 23,917.00 | 24,252.00 | 23,747.10 | 810,543 |
| 2026-07-27 | 23,574.00 | 24,176.00 | 23,574.00 | 24,114.00 | 23,611.97 | 1,007,684 |
| 2026-07-24 | 23,200.00 | 23,574.00 | 23,200.00 | 23,574.00 | 23,083.21 | 453,065 |
| 2026-07-23 | 23,987.00 | 23,987.00 | 23,208.00 | 23,272.00 | 22,787.50 | 541,363 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 483.0000 ZAC |
| 2026-03-25 | 495.0000 ZAC |
| 2025-09-23 | 453.0000 ZAC |
| 2025-03-26 | 470.0000 ZAC |
| 2024-09-25 | 447.0000 ZAC |
| 2024-03-26 | 467.0000 ZAC |
| 2023-09-27 | 439.0000 ZAC |
| 2023-03-29 | 437.0000 ZAC |
| 2022-09-28 | 364.0000 ZAC |
| 2022-03-23 | 380.0000 ZAC |
| 2021-09-29 | 310.0000 ZAC |
| 2021-03-24 | 290.0000 ZAC |
| 2020-03-25 | 282.0000 ZAC |
| 2019-09-18 | 318.0000 ZAC |
| 2019-03-19 | 282.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.