Bidvest Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	28,321.00	29,399.00	28,017.00	28,415.00	24,849.72	1,158,503
2023-09-01	28,496.00	28,752.00	27,996.00	28,306.00	24,754.40	875,190
2023-08-31	28,001.00	28,842.00	28,001.00	28,495.00	24,919.69	1,460,160
2023-08-30	28,355.00	29,773.00	28,095.00	28,843.00	25,224.02	1,059,443
2023-08-29	28,164.00	28,382.00	27,921.00	28,355.00	24,797.25	627,658
2023-08-28	27,890.00	28,147.00	27,566.00	28,082.00	24,558.50	468,876
2023-08-25	27,203.00	27,864.00	27,203.00	27,553.00	24,095.88	408,083
2023-08-24	27,600.00	27,875.00	27,521.00	27,700.00	24,224.44	610,930
2023-08-23	27,427.00	27,550.00	26,827.00	27,550.00	24,093.26	739,329
2023-08-22	27,100.00	27,600.00	26,740.00	26,880.00	23,507.32	789,091
2023-08-21	26,601.00	27,153.00	26,601.00	27,052.00	23,657.74	643,575
2023-08-18	26,601.00	26,932.00	26,482.00	26,602.00	23,264.20	576,776
2023-08-17	27,069.00	27,116.00	26,674.00	26,907.00	23,530.93	455,117
2023-08-16	26,802.00	27,477.00	26,778.00	27,091.00	23,691.85	337,987
2023-08-15	27,439.00	27,559.00	27,018.00	27,112.00	23,710.21	321,397
2023-08-14	27,230.00	27,505.00	27,125.00	27,455.00	24,010.18	344,878
2023-08-11	27,323.00	27,599.00	27,202.00	27,329.00	23,899.99	485,548
2023-08-10	27,880.00	27,880.00	27,064.00	27,533.00	24,078.39	535,353
2023-08-08	27,184.00	27,659.00	27,105.00	27,477.00	24,029.42	593,514
2023-08-07	27,101.00	27,776.00	27,101.00	27,359.00	23,926.22	580,171
2023-08-04	27,522.00	27,996.00	27,300.00	27,612.00	24,147.48	1,189,816
2023-08-03	27,535.00	27,832.00	27,063.00	27,602.00	24,138.73	753,868
2023-08-02	27,758.00	27,999.00	26,500.00	27,535.00	24,080.14	1,425,726
2023-08-01	27,834.00	27,974.00	27,544.00	27,892.00	24,392.34	814,267
2023-07-31	27,381.00	27,818.00	27,254.00	27,750.00	24,268.16	723,711
2023-07-28	27,428.00	27,588.00	27,024.00	27,449.00	24,004.93	846,749
2023-07-27	27,000.00	27,582.00	26,784.00	27,314.00	23,886.87	1,011,707
2023-07-26	26,589.00	26,996.00	26,578.00	26,955.00	23,572.91	695,373
2023-07-25	26,500.00	26,905.00	26,500.00	26,651.00	23,307.05	806,226
2023-07-24	26,050.00	26,873.00	26,050.00	26,738.00	23,383.14	526,395
2023-07-21	26,955.00	26,955.00	26,267.00	26,717.00	23,364.77	431,523
2023-07-20	26,477.00	26,803.00	26,265.00	26,715.00	23,363.02	502,433
2023-07-19	26,999.00	26,999.00	26,461.00	26,668.00	23,321.92	504,099
2023-07-18	26,800.00	26,854.00	26,201.00	26,802.00	23,439.11	715,018
2023-07-17	26,100.00	26,613.00	26,099.00	26,435.00	23,118.16	942,996
2023-07-14	26,562.00	26,700.00	26,038.00	26,103.00	22,827.81	949,514
2023-07-13	26,400.00	27,052.00	26,393.00	26,488.00	23,164.51	519,151
2023-07-12	26,479.00	26,943.00	26,226.00	26,933.00	23,553.67	628,035
2023-07-11	26,035.00	26,488.00	25,956.00	26,200.00	22,912.64	905,375
2023-07-10	26,300.00	26,300.00	25,900.00	25,987.00	22,726.37	682,518
2023-07-07	26,399.00	26,400.00	25,811.00	26,304.00	23,003.59	356,000
2023-07-06	26,300.00	26,470.00	25,833.00	25,959.00	22,701.88	720,648
2023-07-05	26,300.00	26,485.00	26,048.00	26,485.00	23,161.88	581,136
2023-07-04	26,200.00	26,376.00	25,985.00	26,300.00	23,000.10	591,115
2023-07-03	26,163.00	26,382.00	25,860.00	26,130.00	22,851.43	781,771
2023-06-30	26,000.00	26,330.00	25,749.00	26,163.00	22,880.28	696,959
2023-06-29	25,700.00	26,000.00	25,700.00	25,904.00	22,653.78	502,967
2023-06-28	25,200.00	26,121.00	25,200.00	25,845.00	22,602.18	657,585
2023-06-27	25,700.00	25,865.00	25,376.00	25,744.00	22,513.86	603,650
2023-06-26	26,416.00	26,416.00	25,765.00	25,943.00	22,687.89	540,094
2023-06-23	26,560.00	26,602.00	25,740.00	26,163.00	22,880.28	627,348
2023-06-22	26,700.00	26,937.00	26,372.00	26,434.00	23,117.28	1,198,502
2023-06-21	26,211.00	27,081.00	26,211.00	26,688.00	23,339.41	1,302,419
2023-06-20	26,691.00	27,087.00	26,563.00	26,889.00	23,515.19	1,044,768
2023-06-19	27,005.00	27,250.00	26,662.00	26,910.00	23,533.56	828,152
2023-06-15	25,800.00	27,143.00	25,800.00	27,134.00	23,729.45	5,413,768
2023-06-14	26,875.00	26,875.00	26,351.00	26,475.00	23,153.14	628,022
2023-06-13	26,099.00	26,555.00	26,024.00	26,393.00	23,081.43	895,768
2023-06-12	25,962.00	26,139.00	25,589.00	25,879.00	22,631.92	783,453
2023-06-09	25,725.00	26,200.00	25,725.00	25,962.00	22,704.50	830,328

← NewerPage 14 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.