Bidvest Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	26,844.00	27,175.00	24,166.00	24,407.00	21,688.57	3,805,826
2023-11-27	28,000.00	28,000.00	26,862.00	27,100.00	24,081.62	703,367
2023-11-24	27,434.00	27,571.00	27,100.00	27,540.00	24,472.61	468,907
2023-11-23	27,000.00	27,799.00	27,000.00	27,429.00	24,373.98	576,203
2023-11-22	27,356.00	27,467.00	27,035.00	27,313.00	24,270.90	607,983
2023-11-21	28,001.00	28,414.00	27,326.00	27,388.00	24,337.54	1,638,888
2023-11-20	28,554.00	28,679.00	27,963.00	28,165.00	25,028.00	1,114,831
2023-11-17	28,500.00	28,930.00	28,314.00	28,464.00	25,293.70	708,435
2023-11-16	28,000.00	28,439.00	28,000.00	28,348.00	25,190.62	879,372
2023-11-15	28,100.00	28,466.00	28,083.00	28,200.00	25,059.10	731,254
2023-11-14	27,670.00	28,189.00	27,474.00	28,116.00	24,984.46	761,884
2023-11-13	27,400.00	27,688.00	27,113.00	27,419.00	24,365.09	466,665
2023-11-10	26,401.00	27,324.00	26,401.00	27,302.00	24,261.12	716,359
2023-11-09	26,705.00	26,938.00	26,592.00	26,825.00	23,837.25	402,761
2023-11-08	26,160.00	26,736.00	26,160.00	26,736.00	23,758.16	494,322
2023-11-07	27,102.00	27,277.00	26,285.00	26,364.00	23,427.60	876,226
2023-11-06	27,800.00	27,969.00	27,099.00	27,099.00	24,080.73	716,351
2023-11-03	27,500.00	28,039.00	27,360.00	27,782.00	24,687.66	901,343
2023-11-02	26,880.00	27,688.00	26,544.00	27,505.00	24,441.51	1,102,296
2023-11-01	26,001.00	26,659.00	26,001.00	26,610.00	23,646.20	750,243
2023-10-31	26,450.00	26,722.00	26,101.00	26,381.00	23,442.70	805,921
2023-10-30	26,159.00	26,401.00	26,025.00	26,233.00	23,311.19	1,289,254
2023-10-27	26,200.00	26,200.00	25,840.00	26,000.00	23,104.14	976,697
2023-10-26	26,500.00	26,500.00	25,460.00	26,234.00	23,312.08	1,087,541
2023-10-25	25,777.00	25,969.00	25,501.00	25,794.00	22,921.08	779,412
2023-10-24	25,891.00	26,197.00	25,575.00	25,777.00	22,905.98	974,038
2023-10-23	27,200.00	27,200.00	25,702.00	25,891.00	23,007.28	551,221
2023-10-20	26,870.00	26,870.00	25,860.00	26,082.00	23,177.00	1,123,025
2023-10-19	26,484.00	26,663.00	26,116.00	26,570.00	23,610.65	539,506
2023-10-18	27,780.00	27,780.00	26,300.00	26,379.00	23,440.93	354,446
2023-10-17	27,000.00	27,203.00	26,511.00	26,689.00	23,716.40	779,791
2023-10-16	28,500.00	28,500.00	26,607.00	26,936.00	23,935.89	1,169,676
2023-10-13	28,119.00	28,121.00	27,408.00	27,468.00	24,408.63	302,249
2023-10-12	28,166.00	28,320.00	27,664.00	27,779.00	24,684.99	503,486
2023-10-11	27,576.00	28,169.00	27,342.00	28,042.00	24,918.70	1,243,654
2023-10-10	27,177.00	27,576.00	27,012.00	27,576.00	24,504.60	808,081
2023-10-09	27,395.00	27,672.00	26,917.00	26,963.00	23,959.88	545,380
2023-10-06	26,968.00	27,344.00	26,920.00	27,286.00	24,246.90	773,845
2023-10-05	27,037.00	27,369.00	26,476.00	26,966.00	23,962.55	680,053
2023-10-04	27,045.00	27,054.00	26,417.00	26,637.00	23,670.19	507,800
2023-10-03	26,775.00	27,254.00	26,552.00	26,649.00	23,680.85	431,267
2023-10-02	27,135.00	27,400.00	26,755.00	26,775.00	23,792.82	679,397
2023-09-29	27,635.00	27,635.00	27,105.00	27,278.00	24,239.80	859,585
2023-09-28	26,610.00	27,363.00	26,610.00	27,363.00	24,315.33	785,069
2023-09-27	27,300.00	27,316.00	26,614.00	27,074.00	24,058.52	693,368
2023-09-26	27,000.00	27,998.00	26,502.00	27,682.00	24,208.69	1,158,211
2023-09-22	27,498.00	27,653.00	27,127.00	27,518.00	24,065.27	498,308
2023-09-21	27,719.00	27,719.00	26,937.00	27,403.00	23,964.70	2,482,073
2023-09-20	27,486.00	27,572.00	26,578.00	27,572.00	24,112.50	738,843
2023-09-19	26,346.00	26,977.00	26,190.00	26,885.00	23,511.69	887,092
2023-09-18	27,300.00	27,300.00	26,197.00	26,345.00	23,039.45	771,982
2023-09-15	26,801.00	27,015.00	26,435.00	26,596.00	23,258.96	1,709,772
2023-09-14	26,555.00	26,898.00	26,522.00	26,800.00	23,437.36	798,679
2023-09-13	26,700.00	26,852.00	26,305.00	26,636.00	23,293.94	813,371
2023-09-12	27,050.00	27,360.00	26,828.00	26,955.00	23,572.91	682,185
2023-09-11	27,300.00	27,300.00	26,472.00	26,865.00	23,494.20	825,901
2023-09-08	27,047.00	27,047.00	26,169.00	26,701.00	23,350.78	838,614
2023-09-07	26,250.00	26,522.00	26,180.00	26,496.00	23,171.50	895,007
2023-09-06	26,950.00	26,950.00	26,248.00	26,465.00	23,144.39	1,038,665
2023-09-05	27,908.00	28,347.00	26,801.00	27,047.00	23,653.37	1,339,349

← NewerPage 13 of 21 · 1,249 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.