Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 25,000.00 | 25,935.00 | 25,000.00 | 25,762.00 | 23,339.29 | 1,047,048 |
| 2024-05-23 | 25,506.00 | 25,749.00 | 25,239.00 | 25,239.00 | 22,865.47 | 1,092,706 |
| 2024-05-22 | 25,697.00 | 25,885.00 | 25,510.00 | 25,577.00 | 23,171.69 | 795,865 |
| 2024-05-21 | 25,755.00 | 25,856.00 | 25,506.00 | 25,506.00 | 23,107.36 | 1,065,836 |
| 2024-05-20 | 25,800.00 | 25,982.00 | 25,563.00 | 25,629.00 | 23,218.80 | 686,187 |
| 2024-05-17 | 26,106.00 | 26,123.00 | 25,706.00 | 25,800.00 | 23,373.72 | 960,292 |
| 2024-05-16 | 26,410.00 | 26,761.00 | 26,107.00 | 26,107.00 | 23,651.85 | 1,431,617 |
| 2024-05-15 | 25,725.00 | 26,454.00 | 25,666.00 | 26,371.00 | 23,891.02 | 1,406,087 |
| 2024-05-14 | 25,820.00 | 25,820.00 | 25,418.00 | 25,726.00 | 23,306.68 | 820,487 |
| 2024-05-13 | 25,450.00 | 25,805.00 | 25,425.00 | 25,484.00 | 23,087.43 | 506,128 |
| 2024-05-10 | 25,479.00 | 25,629.00 | 25,350.00 | 25,469.00 | 23,073.84 | 792,392 |
| 2024-05-09 | 25,698.00 | 25,698.00 | 25,251.00 | 25,480.00 | 23,083.81 | 719,750 |
| 2024-05-08 | 25,499.00 | 25,600.00 | 25,200.00 | 25,567.00 | 23,162.63 | 1,241,132 |
| 2024-05-07 | 25,500.00 | 25,718.00 | 25,223.00 | 25,345.00 | 22,961.51 | 771,171 |
| 2024-05-06 | 25,450.00 | 25,551.00 | 25,140.00 | 25,364.00 | 22,978.72 | 665,628 |
| 2024-05-03 | 24,999.00 | 25,449.00 | 24,684.00 | 25,260.00 | 22,884.50 | 1,204,766 |
| 2024-05-02 | 24,817.00 | 24,993.00 | 24,578.00 | 24,750.00 | 22,422.46 | 1,191,602 |
| 2024-04-30 | 24,400.00 | 24,874.00 | 24,392.00 | 24,624.00 | 22,308.31 | 1,687,031 |
| 2024-04-29 | 23,800.00 | 24,536.00 | 23,800.00 | 24,406.00 | 22,110.81 | 970,241 |
| 2024-04-26 | 23,089.00 | 24,078.00 | 22,998.00 | 23,985.00 | 21,729.40 | 780,328 |
| 2024-04-25 | 23,990.00 | 23,990.00 | 22,916.00 | 23,082.00 | 20,911.32 | 570,151 |
| 2024-04-24 | 23,385.00 | 23,479.00 | 23,176.00 | 23,460.00 | 21,253.77 | 675,749 |
| 2024-04-23 | 23,600.00 | 24,025.00 | 23,203.00 | 23,380.00 | 21,181.30 | 751,525 |
| 2024-04-22 | 23,000.00 | 23,600.00 | 23,000.00 | 23,400.00 | 21,199.42 | 1,121,525 |
| 2024-04-19 | 23,125.00 | 23,251.00 | 22,708.00 | 23,173.00 | 20,993.76 | 898,556 |
| 2024-04-18 | 23,612.00 | 23,612.00 | 23,147.00 | 23,200.00 | 21,018.23 | 1,128,864 |
| 2024-04-17 | 24,201.00 | 24,201.00 | 23,106.00 | 23,268.00 | 21,079.83 | 1,302,522 |
| 2024-04-16 | 24,000.00 | 24,000.00 | 23,183.00 | 23,511.00 | 21,299.98 | 684,700 |
| 2024-04-15 | 24,400.00 | 24,400.00 | 23,623.00 | 23,700.00 | 21,471.20 | 626,987 |
| 2024-04-12 | 24,000.00 | 24,130.00 | 23,853.00 | 23,955.00 | 21,702.22 | 1,492,968 |
| 2024-04-11 | 24,100.00 | 24,203.00 | 23,940.00 | 24,077.00 | 21,812.75 | 899,659 |
| 2024-04-10 | 24,226.00 | 24,400.00 | 23,774.00 | 24,171.00 | 21,897.91 | 1,354,527 |
| 2024-04-09 | 23,844.00 | 24,279.00 | 23,759.00 | 24,226.00 | 21,947.74 | 1,074,924 |
| 2024-04-08 | 24,675.00 | 24,675.00 | 23,804.00 | 23,844.00 | 21,601.66 | 1,339,515 |
| 2024-04-05 | 23,960.00 | 24,400.00 | 23,801.00 | 24,080.00 | 21,815.47 | 1,140,331 |
| 2024-04-04 | 23,211.00 | 24,470.00 | 23,211.00 | 24,064.00 | 21,800.97 | 379,013 |
| 2024-04-03 | 24,599.00 | 24,599.00 | 23,469.00 | 23,900.00 | 21,652.40 | 722,628 |
| 2024-04-02 | 24,127.00 | 24,558.00 | 23,640.00 | 23,894.00 | 21,646.96 | 679,777 |
| 2024-03-28 | 24,100.00 | 24,545.00 | 24,007.00 | 24,251.00 | 21,970.39 | 527,619 |
| 2024-03-27 | 24,321.00 | 24,350.00 | 23,211.00 | 24,350.00 | 22,060.08 | 457,549 |
| 2024-03-26 | 24,095.00 | 24,170.00 | 23,300.00 | 24,153.00 | 21,881.60 | 865,845 |
| 2024-03-25 | 24,800.00 | 25,000.00 | 24,240.00 | 24,403.00 | 21,685.01 | 488,559 |
| 2024-03-22 | 24,750.00 | 24,871.00 | 24,317.00 | 24,602.00 | 21,861.85 | 570,115 |
| 2024-03-20 | 24,256.00 | 24,900.00 | 24,256.00 | 24,740.00 | 21,984.48 | 2,533,363 |
| 2024-03-19 | 24,386.00 | 24,696.00 | 24,188.00 | 24,349.00 | 21,637.03 | 653,188 |
| 2024-03-18 | 25,046.00 | 25,350.00 | 24,280.00 | 24,430.00 | 21,709.00 | 806,829 |
| 2024-03-15 | 25,163.00 | 25,508.00 | 24,913.00 | 24,932.00 | 22,155.09 | 2,325,014 |
| 2024-03-14 | 25,829.00 | 25,829.00 | 25,014.00 | 25,164.00 | 22,361.25 | 523,480 |
| 2024-03-13 | 25,599.00 | 25,599.00 | 25,079.00 | 25,503.00 | 22,662.49 | 1,039,823 |
| 2024-03-12 | 25,366.00 | 25,808.00 | 25,021.00 | 25,207.00 | 22,399.46 | 1,068,682 |
| 2024-03-11 | 25,600.00 | 25,629.00 | 25,250.00 | 25,366.00 | 22,540.75 | 482,044 |
| 2024-03-08 | 26,103.00 | 26,120.00 | 25,328.00 | 25,599.00 | 22,747.80 | 780,100 |
| 2024-03-07 | 25,636.00 | 26,300.00 | 25,279.00 | 25,862.00 | 22,981.51 | 900,184 |
| 2024-03-06 | 25,258.00 | 26,231.00 | 25,255.00 | 26,208.00 | 23,288.97 | 1,039,452 |
| 2024-03-05 | 25,300.00 | 25,548.00 | 25,020.00 | 25,200.00 | 22,393.24 | 1,167,070 |
| 2024-03-04 | 24,375.00 | 25,824.00 | 24,375.00 | 25,314.00 | 22,494.54 | 2,190,985 |
| 2024-03-01 | 23,211.00 | 23,659.00 | 23,211.00 | 23,472.00 | 20,857.70 | 921,536 |
| 2024-02-29 | 23,045.00 | 23,594.00 | 23,045.00 | 23,366.00 | 20,763.51 | 1,364,643 |
| 2024-02-28 | 23,200.00 | 23,218.00 | 22,810.00 | 23,097.00 | 20,524.47 | 567,390 |
| 2024-02-27 | 23,650.00 | 23,651.00 | 22,996.00 | 23,140.00 | 20,562.68 | 894,700 |
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.