Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 25,400.00 | 26,327.00 | 25,398.00 | 25,796.00 | 22,559.33 | 1,993,082 |
| 2023-06-07 | 25,500.00 | 25,529.00 | 25,300.00 | 25,486.00 | 22,288.23 | 1,130,020 |
| 2023-06-06 | 25,200.00 | 25,457.00 | 24,869.00 | 25,457.00 | 22,262.87 | 1,707,955 |
| 2023-06-05 | 24,899.00 | 25,113.00 | 24,198.00 | 25,075.00 | 21,928.80 | 1,131,678 |
| 2023-06-02 | 23,700.00 | 24,781.00 | 23,700.00 | 24,769.00 | 21,661.19 | 1,848,536 |
| 2023-06-01 | 23,700.00 | 24,201.00 | 23,664.00 | 24,153.00 | 21,122.48 | 1,349,609 |
| 2023-05-31 | 23,501.00 | 24,192.00 | 23,278.00 | 23,782.00 | 20,798.03 | 2,653,105 |
| 2023-05-30 | 23,999.00 | 24,267.00 | 23,756.00 | 23,756.00 | 20,775.30 | 1,212,764 |
| 2023-05-29 | 24,543.00 | 24,543.00 | 23,666.00 | 24,163.00 | 21,131.23 | 446,864 |
| 2023-05-26 | 23,819.00 | 24,078.00 | 23,466.00 | 23,882.00 | 20,885.49 | 2,043,477 |
| 2023-05-25 | 23,986.00 | 24,330.00 | 23,983.00 | 24,049.00 | 21,031.53 | 584,454 |
| 2023-05-24 | 23,501.00 | 24,329.00 | 23,501.00 | 24,147.00 | 21,117.24 | 588,229 |
| 2023-05-23 | 24,400.00 | 24,400.00 | 23,996.00 | 24,175.00 | 21,141.72 | 729,107 |
| 2023-05-22 | 23,800.00 | 24,381.00 | 23,776.00 | 24,076.00 | 21,055.14 | 477,150 |
| 2023-05-19 | 23,861.00 | 24,026.00 | 23,687.00 | 23,929.00 | 20,926.59 | 545,973 |
| 2023-05-18 | 23,855.00 | 24,194.00 | 23,501.00 | 23,745.00 | 20,765.68 | 1,593,292 |
| 2023-05-17 | 24,419.00 | 24,419.00 | 23,757.00 | 23,997.00 | 20,986.06 | 866,735 |
| 2023-05-16 | 24,699.00 | 24,699.00 | 23,718.00 | 24,238.00 | 21,196.82 | 455,097 |
| 2023-05-15 | 23,778.00 | 24,357.00 | 23,778.00 | 24,239.00 | 21,197.69 | 1,261,524 |
| 2023-05-12 | 23,758.00 | 24,438.00 | 23,366.00 | 24,262.00 | 21,217.81 | 1,289,028 |
| 2023-05-11 | 24,739.00 | 24,775.00 | 23,525.00 | 23,744.00 | 20,764.80 | 1,359,185 |
| 2023-05-10 | 24,358.00 | 24,748.00 | 24,100.00 | 24,290.00 | 21,242.29 | 1,108,575 |
| 2023-05-09 | 25,299.00 | 25,299.00 | 24,500.00 | 24,690.00 | 21,592.10 | 1,278,421 |
| 2023-05-08 | 24,792.00 | 25,001.00 | 24,564.00 | 24,650.00 | 21,557.12 | 611,744 |
| 2023-05-05 | 24,358.00 | 25,120.00 | 24,358.00 | 24,959.00 | 21,827.35 | 747,038 |
| 2023-05-04 | 24,900.00 | 25,297.00 | 24,391.00 | 24,725.00 | 21,622.71 | 1,191,361 |
| 2023-05-03 | 24,609.00 | 24,800.00 | 24,424.00 | 24,686.00 | 21,588.61 | 1,224,926 |
| 2023-05-02 | 25,255.00 | 25,255.00 | 24,551.00 | 24,661.00 | 21,566.74 | 1,039,319 |
| 2023-04-28 | 25,000.00 | 25,086.00 | 24,700.00 | 25,055.00 | 21,911.31 | 805,710 |
| 2023-04-26 | 25,363.00 | 25,363.00 | 24,523.00 | 24,971.00 | 21,837.85 | 950,688 |
| 2023-04-25 | 24,518.00 | 25,182.00 | 24,518.00 | 24,791.00 | 21,680.43 | 653,440 |
| 2023-04-24 | 24,567.00 | 24,919.00 | 24,529.00 | 24,855.00 | 21,736.40 | 606,943 |
| 2023-04-21 | 24,786.00 | 25,094.00 | 24,697.00 | 24,861.00 | 21,741.65 | 488,167 |
| 2023-04-20 | 24,999.00 | 25,064.00 | 24,544.00 | 24,938.00 | 21,808.99 | 580,131 |
| 2023-04-19 | 25,359.00 | 25,359.00 | 24,300.00 | 24,758.00 | 21,651.57 | 1,085,289 |
| 2023-04-18 | 25,180.00 | 25,180.00 | 24,706.00 | 25,004.00 | 21,866.71 | 717,462 |
| 2023-04-17 | 25,481.00 | 25,567.00 | 25,001.00 | 25,158.00 | 22,001.38 | 640,302 |
| 2023-04-14 | 25,699.00 | 25,801.00 | 25,161.00 | 25,350.00 | 22,169.29 | 664,128 |
| 2023-04-13 | 25,900.00 | 25,900.00 | 25,236.00 | 25,514.00 | 22,312.72 | 891,004 |
| 2023-04-12 | 25,500.00 | 25,810.00 | 25,285.00 | 25,584.00 | 22,373.93 | 837,034 |
| 2023-04-11 | 25,567.00 | 25,968.00 | 25,327.00 | 25,508.00 | 22,307.47 | 851,911 |
| 2023-04-06 | 25,800.00 | 25,800.00 | 25,227.00 | 25,509.00 | 22,308.34 | 296,693 |
| 2023-04-05 | 25,565.00 | 25,822.00 | 25,311.00 | 25,438.00 | 22,246.25 | 463,387 |
| 2023-04-04 | 25,657.00 | 25,876.00 | 25,421.00 | 25,817.00 | 22,577.70 | 624,785 |
| 2023-04-03 | 25,340.00 | 25,628.00 | 25,263.00 | 25,541.00 | 22,336.33 | 571,479 |
| 2023-03-31 | 25,998.00 | 25,998.00 | 25,136.00 | 25,342.00 | 22,162.30 | 1,310,964 |
| 2023-03-30 | 26,150.00 | 26,150.00 | 25,287.00 | 25,383.00 | 22,198.15 | 1,400,631 |
| 2023-03-29 | 25,988.00 | 25,988.00 | 25,310.00 | 25,778.00 | 22,543.59 | 1,480,324 |
| 2023-03-28 | 25,736.00 | 26,406.00 | 25,736.00 | 26,293.00 | 22,611.80 | 1,487,090 |
| 2023-03-27 | 25,799.00 | 26,124.00 | 25,577.00 | 25,883.00 | 22,259.21 | 517,689 |
| 2023-03-24 | 25,444.00 | 25,842.00 | 25,112.00 | 25,807.00 | 22,193.85 | 778,316 |
| 2023-03-23 | 25,637.00 | 25,841.00 | 25,131.00 | 25,410.00 | 21,852.43 | 1,067,074 |
| 2023-03-22 | 25,500.00 | 25,809.00 | 25,375.00 | 25,788.00 | 22,177.51 | 715,243 |
| 2023-03-20 | 25,151.00 | 25,632.00 | 24,938.00 | 25,503.00 | 21,932.41 | 536,412 |
| 2023-03-17 | 25,728.00 | 25,946.00 | 25,445.00 | 25,536.00 | 21,960.79 | 2,027,577 |
| 2023-03-16 | 25,151.00 | 25,910.00 | 25,151.00 | 25,634.00 | 22,045.07 | 3,061,291 |
| 2023-03-15 | 25,990.00 | 25,990.00 | 25,186.00 | 25,363.00 | 21,812.01 | 1,834,182 |
| 2023-03-14 | 26,377.00 | 26,399.00 | 25,503.00 | 25,919.00 | 22,290.17 | 1,931,184 |
| 2023-03-13 | 26,250.00 | 26,615.00 | 25,913.00 | 26,377.00 | 22,684.04 | 2,065,455 |
| 2023-03-10 | 26,379.00 | 26,565.00 | 25,596.00 | 26,508.00 | 22,796.70 | 1,533,595 |
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.