Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 26,299.00 | 26,299.00 | 25,675.00 | 26,170.00 | 22,506.03 | 1,118,111 |
| 2023-03-08 | 26,799.00 | 26,799.00 | 26,101.00 | 26,238.00 | 22,564.51 | 1,628,745 |
| 2023-03-07 | 26,950.00 | 27,230.00 | 26,281.00 | 26,725.00 | 22,983.32 | 1,900,674 |
| 2023-03-06 | 23,987.00 | 26,979.00 | 23,851.00 | 26,979.00 | 23,201.76 | 5,558,162 |
| 2023-03-03 | 23,700.00 | 23,881.00 | 23,222.00 | 23,402.00 | 20,125.56 | 1,072,742 |
| 2023-03-02 | 23,539.00 | 23,901.00 | 23,260.00 | 23,401.00 | 20,124.70 | 1,064,659 |
| 2023-03-01 | 23,740.00 | 24,038.00 | 23,457.00 | 23,658.00 | 20,345.72 | 1,034,651 |
| 2023-02-28 | 23,700.00 | 23,700.00 | 23,303.00 | 23,433.00 | 20,152.22 | 1,926,126 |
| 2023-02-27 | 23,603.00 | 23,778.00 | 23,351.00 | 23,592.00 | 20,288.96 | 799,679 |
| 2023-02-24 | 23,601.00 | 24,389.00 | 23,601.00 | 23,701.00 | 20,382.70 | 735,831 |
| 2023-02-23 | 23,500.00 | 24,330.00 | 23,450.00 | 24,277.00 | 20,878.06 | 1,615,020 |
| 2023-02-22 | 24,000.00 | 24,000.00 | 23,392.00 | 23,603.00 | 20,298.42 | 1,269,713 |
| 2023-02-21 | 23,562.00 | 24,241.00 | 23,562.00 | 23,960.00 | 20,605.44 | 819,048 |
| 2023-02-20 | 23,994.00 | 23,994.00 | 23,609.00 | 23,808.00 | 20,474.72 | 1,190,247 |
| 2023-02-17 | 24,700.00 | 24,980.00 | 23,862.00 | 24,000.00 | 20,639.84 | 2,057,593 |
| 2023-02-16 | 24,805.00 | 24,982.00 | 24,391.00 | 24,708.00 | 21,248.72 | 1,793,639 |
| 2023-02-15 | 24,400.00 | 24,848.00 | 24,058.00 | 24,805.00 | 21,332.13 | 2,307,579 |
| 2023-02-14 | 24,000.00 | 24,415.00 | 24,000.00 | 24,261.00 | 20,864.30 | 899,061 |
| 2023-02-13 | 23,858.00 | 24,356.00 | 23,764.00 | 24,252.00 | 20,856.56 | 674,734 |
| 2023-02-10 | 23,753.00 | 23,952.00 | 23,564.00 | 23,893.00 | 20,547.82 | 571,211 |
| 2023-02-09 | 23,850.00 | 23,925.00 | 23,610.00 | 23,814.00 | 20,479.88 | 709,305 |
| 2023-02-08 | 23,456.00 | 24,000.00 | 23,357.00 | 23,750.00 | 20,424.84 | 626,460 |
| 2023-02-07 | 23,835.00 | 23,835.00 | 23,453.00 | 23,620.00 | 20,313.04 | 704,740 |
| 2023-02-06 | 24,145.00 | 24,240.00 | 23,609.00 | 23,835.00 | 20,497.94 | 1,083,644 |
| 2023-02-03 | 23,248.00 | 24,189.00 | 23,212.00 | 24,145.00 | 20,764.54 | 1,439,759 |
| 2023-02-02 | 22,870.00 | 23,500.00 | 22,670.00 | 23,402.00 | 20,125.56 | 870,400 |
| 2023-02-01 | 22,211.00 | 22,974.00 | 22,211.00 | 22,869.00 | 19,667.19 | 1,016,100 |
| 2023-01-31 | 22,600.00 | 22,600.00 | 22,289.00 | 22,458.00 | 19,313.73 | 1,038,013 |
| 2023-01-30 | 22,475.00 | 22,598.00 | 22,313.00 | 22,558.00 | 19,399.73 | 640,197 |
| 2023-01-27 | 22,415.00 | 22,633.00 | 22,219.00 | 22,471.00 | 19,324.91 | 902,232 |
| 2023-01-26 | 22,500.00 | 22,566.00 | 22,211.00 | 22,461.00 | 19,316.31 | 497,960 |
| 2023-01-25 | 22,500.00 | 22,638.00 | 22,203.00 | 22,340.00 | 19,212.25 | 381,383 |
| 2023-01-24 | 22,625.00 | 22,801.00 | 22,500.00 | 22,614.00 | 19,447.89 | 421,970 |
| 2023-01-23 | 22,207.00 | 22,959.00 | 22,207.00 | 22,739.00 | 19,555.39 | 683,583 |
| 2023-01-20 | 22,150.00 | 22,523.00 | 22,150.00 | 22,259.00 | 19,142.59 | 578,378 |
| 2023-01-19 | 22,001.00 | 22,499.00 | 22,001.00 | 22,357.00 | 19,226.87 | 539,810 |
| 2023-01-18 | 22,579.00 | 22,579.00 | 21,896.00 | 22,151.00 | 19,049.71 | 710,618 |
| 2023-01-17 | 22,480.00 | 22,480.00 | 21,873.00 | 21,996.00 | 18,916.41 | 787,010 |
| 2023-01-16 | 22,369.00 | 22,722.00 | 22,267.00 | 22,352.00 | 19,222.57 | 646,978 |
| 2023-01-13 | 22,750.00 | 22,750.00 | 22,099.00 | 22,369.00 | 19,237.19 | 936,321 |
| 2023-01-12 | 21,900.00 | 22,554.00 | 21,816.00 | 22,211.00 | 19,101.31 | 726,468 |
| 2023-01-11 | 22,310.00 | 22,310.00 | 21,931.00 | 21,971.00 | 18,894.91 | 492,304 |
| 2023-01-10 | 22,104.00 | 22,138.00 | 21,747.00 | 22,059.00 | 18,970.59 | 489,314 |
| 2023-01-09 | 21,633.00 | 22,276.00 | 21,633.00 | 22,104.00 | 19,009.29 | 511,278 |
| 2023-01-06 | 21,956.00 | 21,956.00 | 21,450.00 | 21,623.00 | 18,595.64 | 289,437 |
| 2023-01-05 | 22,000.00 | 22,000.00 | 21,494.00 | 21,653.00 | 18,621.44 | 372,897 |
| 2023-01-04 | 21,321.00 | 21,647.00 | 21,219.00 | 21,523.00 | 18,509.64 | 481,204 |
| 2023-01-03 | 21,250.00 | 21,696.00 | 21,211.00 | 21,622.00 | 18,594.78 | 342,598 |
| 2022-12-30 | 21,416.00 | 21,699.00 | 21,313.00 | 21,439.00 | 18,437.40 | 241,581 |
| 2022-12-29 | 21,810.00 | 21,810.00 | 21,337.00 | 21,507.00 | 18,495.88 | 606,571 |
| 2022-12-28 | 22,784.00 | 22,784.00 | 21,818.00 | 21,885.00 | 18,820.95 | 470,422 |
| 2022-12-23 | 22,299.00 | 22,299.00 | 21,808.00 | 22,175.00 | 19,070.35 | 121,865 |
| 2022-12-22 | 22,151.00 | 22,151.00 | 21,922.00 | 22,011.00 | 18,929.31 | 256,638 |
| 2022-12-21 | 21,880.00 | 22,132.00 | 21,712.00 | 22,132.00 | 19,033.37 | 296,571 |
| 2022-12-20 | 21,900.00 | 22,128.00 | 21,776.00 | 21,877.00 | 18,814.07 | 560,607 |
| 2022-12-19 | 22,135.00 | 22,281.00 | 21,644.00 | 22,198.00 | 19,090.13 | 888,788 |
| 2022-12-15 | 22,335.00 | 22,402.00 | 21,560.00 | 21,700.00 | 18,661.86 | 3,063,275 |
| 2022-12-14 | 22,649.00 | 22,649.00 | 21,874.00 | 22,116.00 | 19,019.61 | 579,964 |
| 2022-12-13 | 22,092.00 | 22,580.00 | 21,862.00 | 22,271.00 | 19,152.91 | 661,570 |
| 2022-12-12 | 22,900.00 | 22,900.00 | 21,961.00 | 22,262.00 | 19,145.17 | 657,819 |
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.