Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 22,145.00 | 22,222.00 | 22,038.00 | 22,075.00 | 18,984.35 | 635,799 |
| 2022-12-08 | 22,221.00 | 22,828.00 | 21,823.00 | 22,114.00 | 19,017.89 | 1,184,013 |
| 2022-12-07 | 23,050.00 | 23,050.00 | 22,381.00 | 22,447.00 | 19,304.27 | 1,069,376 |
| 2022-12-06 | 22,201.00 | 23,134.00 | 22,201.00 | 22,865.00 | 19,663.75 | 813,519 |
| 2022-12-05 | 22,172.00 | 22,795.00 | 22,172.00 | 22,444.00 | 19,301.69 | 814,147 |
| 2022-12-02 | 21,800.00 | 22,580.00 | 21,800.00 | 22,222.00 | 19,110.77 | 1,451,449 |
| 2022-12-01 | 22,901.00 | 23,457.00 | 21,818.50 | 22,273.00 | 19,154.63 | 1,905,735 |
| 2022-11-30 | 21,727.00 | 23,222.00 | 21,727.00 | 23,222.00 | 19,970.77 | 2,829,990 |
| 2022-11-29 | 22,630.00 | 22,896.00 | 22,264.00 | 22,399.00 | 19,262.99 | 816,753 |
| 2022-11-28 | 22,645.00 | 22,871.00 | 22,522.00 | 22,637.00 | 19,467.67 | 866,899 |
| 2022-11-25 | 22,350.00 | 22,785.00 | 21,793.00 | 22,641.00 | 19,471.11 | 1,401,421 |
| 2022-11-24 | 22,072.00 | 22,278.00 | 21,965.00 | 22,163.00 | 19,060.03 | 713,804 |
| 2022-11-23 | 21,905.00 | 22,135.00 | 21,687.00 | 22,072.00 | 18,981.77 | 775,352 |
| 2022-11-22 | 21,301.00 | 21,900.00 | 21,301.00 | 21,784.00 | 18,734.09 | 512,848 |
| 2022-11-21 | 21,512.00 | 21,927.00 | 21,495.00 | 21,652.00 | 18,620.58 | 717,555 |
| 2022-11-18 | 21,637.00 | 22,142.00 | 21,637.00 | 21,785.00 | 18,734.95 | 553,210 |
| 2022-11-17 | 21,807.00 | 21,966.00 | 21,638.00 | 21,777.00 | 18,728.07 | 676,749 |
| 2022-11-16 | 21,301.00 | 21,945.00 | 21,301.00 | 21,595.00 | 18,571.56 | 1,018,290 |
| 2022-11-15 | 21,301.00 | 21,821.00 | 21,301.00 | 21,615.00 | 18,588.76 | 654,578 |
| 2022-11-14 | 22,099.00 | 22,099.00 | 21,420.00 | 21,625.00 | 18,597.36 | 596,656 |
| 2022-11-11 | 22,370.00 | 22,374.00 | 21,309.00 | 21,524.00 | 18,510.50 | 1,356,259 |
| 2022-11-10 | 21,252.00 | 22,235.00 | 21,252.00 | 22,147.00 | 19,046.27 | 705,980 |
| 2022-11-09 | 21,325.00 | 21,701.00 | 21,255.00 | 21,641.00 | 18,611.12 | 714,709 |
| 2022-11-08 | 21,703.00 | 21,735.00 | 21,266.00 | 21,426.00 | 18,426.22 | 325,252 |
| 2022-11-07 | 21,580.00 | 21,600.00 | 21,020.00 | 21,371.00 | 18,378.92 | 765,964 |
| 2022-11-04 | 20,993.00 | 21,631.00 | 20,820.00 | 21,260.00 | 18,283.46 | 1,025,654 |
| 2022-11-03 | 21,299.00 | 21,408.00 | 20,842.00 | 20,917.00 | 17,988.48 | 904,074 |
| 2022-11-02 | 21,703.00 | 21,703.00 | 21,190.00 | 21,242.00 | 18,267.98 | 514,387 |
| 2022-11-01 | 21,200.00 | 21,736.00 | 21,200.00 | 21,368.00 | 18,376.34 | 618,002 |
| 2022-10-31 | 21,706.00 | 21,708.00 | 21,180.00 | 21,248.00 | 18,273.14 | 687,644 |
| 2022-10-28 | 20,783.00 | 21,583.00 | 20,783.00 | 21,446.00 | 18,443.42 | 801,140 |
| 2022-10-27 | 21,315.00 | 21,315.00 | 20,700.00 | 21,168.00 | 18,204.34 | 1,328,287 |
| 2022-10-26 | 21,099.00 | 21,171.00 | 20,728.00 | 20,987.00 | 18,048.68 | 575,276 |
| 2022-10-25 | 20,820.00 | 21,071.00 | 20,660.00 | 20,926.00 | 17,996.22 | 653,050 |
| 2022-10-24 | 20,599.00 | 20,898.00 | 20,488.00 | 20,771.00 | 17,862.92 | 1,146,093 |
| 2022-10-21 | 20,741.00 | 20,788.00 | 20,286.00 | 20,666.00 | 17,772.62 | 843,276 |
| 2022-10-20 | 20,900.00 | 20,900.00 | 20,264.00 | 20,741.00 | 17,837.12 | 1,590,028 |
| 2022-10-19 | 20,250.00 | 20,564.00 | 20,159.00 | 20,564.00 | 17,684.90 | 1,296,156 |
| 2022-10-18 | 20,500.00 | 20,552.00 | 20,209.00 | 20,424.00 | 17,564.50 | 811,321 |
| 2022-10-17 | 19,600.00 | 20,467.00 | 19,600.00 | 20,442.00 | 17,579.98 | 771,776 |
| 2022-10-14 | 19,821.00 | 20,139.00 | 19,664.00 | 19,761.00 | 16,994.33 | 497,618 |
| 2022-10-13 | 20,190.00 | 20,190.00 | 19,637.00 | 19,784.00 | 17,014.11 | 939,853 |
| 2022-10-12 | 20,010.00 | 20,288.00 | 19,851.00 | 19,970.00 | 17,174.07 | 817,861 |
| 2022-10-11 | 20,499.00 | 20,499.00 | 19,795.00 | 20,120.00 | 17,303.07 | 777,643 |
| 2022-10-10 | 20,899.00 | 20,899.00 | 19,890.00 | 20,078.00 | 17,266.95 | 848,261 |
| 2022-10-07 | 19,800.00 | 20,201.00 | 19,641.00 | 20,175.00 | 17,350.37 | 1,124,822 |
| 2022-10-06 | 19,932.00 | 20,164.00 | 19,611.00 | 19,952.00 | 17,158.59 | 1,646,373 |
| 2022-10-05 | 19,700.00 | 19,800.00 | 19,431.00 | 19,632.00 | 16,883.39 | 1,653,850 |
| 2022-10-04 | 19,750.00 | 19,941.00 | 19,500.00 | 19,700.00 | 16,941.87 | 1,107,718 |
| 2022-10-03 | 20,249.00 | 20,250.00 | 19,284.00 | 19,497.00 | 16,767.29 | 1,205,779 |
| 2022-09-30 | 20,396.00 | 20,396.00 | 19,461.00 | 19,654.00 | 16,902.31 | 2,162,977 |
| 2022-09-29 | 21,331.00 | 21,331.00 | 19,801.00 | 19,877.00 | 17,094.09 | 1,567,018 |
| 2022-09-28 | 20,980.00 | 21,055.00 | 20,528.00 | 20,808.00 | 17,894.74 | 1,615,199 |
| 2022-09-27 | 21,425.00 | 21,600.00 | 21,057.00 | 21,430.00 | 18,116.62 | 851,622 |
| 2022-09-26 | 21,895.00 | 21,895.00 | 21,000.00 | 21,254.00 | 17,967.83 | 1,255,405 |
| 2022-09-23 | 21,700.00 | 21,700.00 | 20,900.00 | 21,236.00 | 17,952.61 | 1,010,576 |
| 2022-09-22 | 22,100.00 | 22,100.00 | 21,571.00 | 21,653.00 | 18,305.14 | 1,101,936 |
| 2022-09-21 | 21,988.00 | 22,173.00 | 21,822.00 | 22,089.00 | 18,673.73 | 825,988 |
| 2022-09-20 | 22,060.00 | 22,355.00 | 21,973.00 | 22,113.00 | 18,694.02 | 1,501,798 |
| 2022-09-19 | 21,650.00 | 21,981.00 | 21,586.00 | 21,926.00 | 18,535.93 | 1,439,176 |
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.