Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 27,900.00 | 28,650.00 | 27,900.00 | 28,200.00 | 25,548.02 | 328,220 |
| 2024-08-20 | 28,826.00 | 28,826.00 | 27,965.00 | 28,197.00 | 25,545.30 | 403,336 |
| 2024-08-19 | 28,393.00 | 29,076.00 | 28,300.00 | 28,582.00 | 25,894.09 | 1,129,734 |
| 2024-08-16 | 27,769.00 | 28,352.00 | 27,728.00 | 28,352.00 | 25,685.72 | 1,265,452 |
| 2024-08-15 | 27,012.00 | 27,928.00 | 26,894.00 | 27,365.00 | 24,791.54 | 882,082 |
| 2024-08-14 | 26,611.00 | 27,064.00 | 26,376.00 | 27,005.00 | 24,465.40 | 575,244 |
| 2024-08-13 | 26,982.00 | 26,982.00 | 26,117.00 | 26,489.00 | 23,997.92 | 582,591 |
| 2024-08-12 | 26,990.00 | 26,990.00 | 25,723.00 | 26,322.00 | 23,846.63 | 554,302 |
| 2024-08-08 | 26,010.00 | 26,787.00 | 25,900.00 | 26,741.00 | 24,226.22 | 1,234,225 |
| 2024-08-07 | 26,079.00 | 26,463.00 | 25,700.00 | 26,450.00 | 23,962.59 | 1,746,971 |
| 2024-08-06 | 26,026.00 | 26,146.00 | 25,354.00 | 25,720.00 | 23,301.24 | 1,611,044 |
| 2024-08-05 | 26,500.00 | 26,503.00 | 25,605.00 | 26,026.00 | 23,578.46 | 1,133,856 |
| 2024-08-02 | 26,801.00 | 27,098.00 | 26,505.00 | 26,758.00 | 24,241.62 | 857,512 |
| 2024-08-01 | 27,700.00 | 27,700.00 | 27,159.00 | 27,159.00 | 24,604.91 | 838,736 |
| 2024-07-31 | 26,999.00 | 27,619.00 | 26,999.00 | 27,335.00 | 24,764.36 | 1,450,889 |
| 2024-07-30 | 26,967.00 | 27,228.00 | 26,830.00 | 26,976.00 | 24,439.12 | 736,783 |
| 2024-07-29 | 26,900.00 | 27,338.00 | 26,823.00 | 26,823.00 | 24,300.51 | 608,321 |
| 2024-07-26 | 26,861.00 | 27,379.00 | 26,861.00 | 27,000.00 | 24,460.87 | 859,494 |
| 2024-07-25 | 26,850.00 | 27,460.00 | 26,629.00 | 27,100.00 | 24,551.46 | 852,837 |
| 2024-07-24 | 27,577.00 | 27,577.00 | 26,858.00 | 27,018.00 | 24,477.17 | 576,624 |
| 2024-07-23 | 27,282.00 | 27,301.00 | 26,798.00 | 27,000.00 | 24,460.87 | 734,443 |
| 2024-07-22 | 26,906.00 | 27,251.00 | 26,885.00 | 27,182.00 | 24,625.75 | 835,337 |
| 2024-07-19 | 27,150.00 | 27,256.00 | 26,898.00 | 26,950.00 | 24,415.57 | 849,723 |
| 2024-07-18 | 27,652.00 | 27,667.00 | 27,132.00 | 27,194.00 | 24,636.62 | 911,105 |
| 2024-07-17 | 27,891.00 | 27,891.00 | 27,110.00 | 27,110.00 | 24,560.52 | 665,279 |
| 2024-07-16 | 27,856.00 | 28,100.00 | 27,375.00 | 27,884.00 | 25,261.73 | 897,553 |
| 2024-07-15 | 27,533.00 | 27,917.00 | 27,468.00 | 27,824.00 | 25,207.38 | 1,482,909 |
| 2024-07-12 | 28,525.00 | 28,525.00 | 27,664.00 | 27,664.00 | 25,062.42 | 836,439 |
| 2024-07-11 | 28,259.00 | 28,414.00 | 28,201.00 | 28,300.00 | 25,638.61 | 767,678 |
| 2024-07-10 | 28,490.00 | 28,509.00 | 28,200.00 | 28,300.00 | 25,638.61 | 701,937 |
| 2024-07-09 | 28,200.00 | 28,499.00 | 28,018.00 | 28,499.00 | 25,818.90 | 975,108 |
| 2024-07-08 | 28,250.00 | 28,552.00 | 28,098.00 | 28,458.00 | 25,781.75 | 577,360 |
| 2024-07-05 | 28,310.00 | 28,469.00 | 28,178.00 | 28,405.00 | 25,733.74 | 623,422 |
| 2024-07-04 | 28,949.00 | 28,949.00 | 28,017.00 | 28,300.00 | 25,638.61 | 1,251,068 |
| 2024-07-03 | 27,982.00 | 28,391.00 | 27,782.00 | 28,088.00 | 25,446.55 | 866,144 |
| 2024-07-02 | 28,890.00 | 28,942.00 | 28,147.00 | 28,183.00 | 25,532.61 | 1,057,534 |
| 2024-07-01 | 29,410.00 | 29,705.00 | 28,925.00 | 28,925.00 | 26,204.84 | 1,808,972 |
| 2024-06-28 | 27,300.00 | 29,083.00 | 27,300.00 | 28,444.00 | 25,769.07 | 2,062,012 |
| 2024-06-27 | 28,000.00 | 28,732.00 | 27,337.00 | 27,689.00 | 25,085.07 | 977,788 |
| 2024-06-26 | 28,465.00 | 28,465.00 | 27,562.00 | 27,633.00 | 25,034.34 | 1,552,302 |
| 2024-06-25 | 28,324.00 | 28,474.00 | 27,778.00 | 27,883.00 | 25,260.83 | 1,438,400 |
| 2024-06-24 | 28,800.00 | 28,917.00 | 28,034.00 | 28,143.00 | 25,496.38 | 1,261,293 |
| 2024-06-21 | 28,427.00 | 28,914.00 | 28,427.00 | 28,735.00 | 26,032.70 | 3,916,653 |
| 2024-06-20 | 28,800.00 | 29,057.00 | 28,339.00 | 28,640.00 | 25,946.64 | 4,321,330 |
| 2024-06-19 | 28,000.00 | 29,347.00 | 28,000.00 | 28,731.00 | 26,029.08 | 3,752,472 |
| 2024-06-18 | 26,050.00 | 28,636.00 | 25,648.00 | 28,115.00 | 25,471.01 | 4,011,414 |
| 2024-06-14 | 25,029.00 | 25,856.00 | 24,622.00 | 25,729.00 | 23,309.39 | 2,198,663 |
| 2024-06-13 | 25,066.00 | 25,066.00 | 24,549.00 | 24,615.00 | 22,300.16 | 698,024 |
| 2024-06-12 | 24,850.00 | 25,326.00 | 24,242.00 | 24,817.00 | 22,483.16 | 926,169 |
| 2024-06-11 | 24,376.00 | 24,619.00 | 24,158.00 | 24,583.00 | 22,271.17 | 755,777 |
| 2024-06-10 | 24,918.00 | 25,394.00 | 24,104.00 | 24,104.00 | 21,837.21 | 664,677 |
| 2024-06-07 | 24,120.00 | 24,571.00 | 24,120.00 | 24,476.00 | 22,174.23 | 443,173 |
| 2024-06-06 | 24,250.00 | 24,682.00 | 24,120.00 | 24,411.00 | 22,115.34 | 784,509 |
| 2024-06-05 | 24,800.00 | 25,118.00 | 24,268.00 | 24,420.00 | 22,123.49 | 665,871 |
| 2024-06-04 | 25,500.00 | 25,674.00 | 24,906.00 | 24,906.00 | 22,563.79 | 855,134 |
| 2024-06-03 | 24,560.00 | 25,489.00 | 24,560.00 | 25,489.00 | 23,091.96 | 1,019,676 |
| 2024-05-31 | 24,900.00 | 25,506.00 | 24,562.00 | 24,562.00 | 22,252.14 | 6,599,874 |
| 2024-05-30 | 25,699.00 | 25,786.00 | 24,612.00 | 24,679.00 | 22,358.14 | 1,315,971 |
| 2024-05-28 | 25,745.00 | 25,990.00 | 25,658.00 | 25,702.00 | 23,284.93 | 801,659 |
| 2024-05-27 | 25,972.00 | 25,997.00 | 25,668.00 | 25,699.00 | 23,282.21 | 445,031 |
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.