Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 22,200.00 | 22,200.00 | 21,814.00 | 22,038.00 | 18,630.61 | 5,428,895 |
| 2022-09-15 | 21,550.00 | 22,470.00 | 21,550.00 | 22,218.00 | 18,782.78 | 3,877,021 |
| 2022-09-14 | 21,500.00 | 21,995.00 | 21,500.00 | 21,776.00 | 18,409.12 | 757,642 |
| 2022-09-13 | 22,300.00 | 22,447.00 | 21,642.00 | 21,785.00 | 18,416.73 | 1,080,984 |
| 2022-09-12 | 21,801.00 | 22,494.00 | 21,785.00 | 22,300.00 | 18,852.11 | 838,901 |
| 2022-09-09 | 21,187.00 | 22,421.00 | 21,185.00 | 22,190.00 | 18,759.11 | 1,345,041 |
| 2022-09-08 | 21,700.00 | 21,994.00 | 21,425.00 | 21,797.00 | 18,426.88 | 862,753 |
| 2022-09-07 | 21,924.00 | 21,990.00 | 21,185.00 | 21,517.00 | 18,190.17 | 1,230,095 |
| 2022-09-06 | 22,001.00 | 22,763.00 | 21,974.00 | 22,000.00 | 18,598.49 | 830,005 |
| 2022-09-05 | 21,800.00 | 22,217.00 | 21,609.00 | 21,993.00 | 18,592.57 | 934,758 |
| 2022-09-02 | 21,652.00 | 21,799.00 | 21,463.00 | 21,770.00 | 18,404.05 | 374,556 |
| 2022-09-01 | 21,495.00 | 21,733.00 | 21,236.00 | 21,635.00 | 18,289.92 | 1,179,461 |
| 2022-08-31 | 22,389.00 | 22,389.00 | 21,401.00 | 21,495.00 | 18,171.57 | 1,135,385 |
| 2022-08-30 | 22,200.00 | 22,443.00 | 21,890.00 | 21,952.00 | 18,557.91 | 654,340 |
| 2022-08-29 | 22,500.00 | 22,500.00 | 22,022.00 | 22,308.00 | 18,858.87 | 590,899 |
| 2022-08-26 | 22,062.00 | 22,574.00 | 22,062.00 | 22,434.00 | 18,965.39 | 639,560 |
| 2022-08-25 | 22,410.00 | 22,899.00 | 22,229.00 | 22,233.00 | 18,795.46 | 903,536 |
| 2022-08-24 | 22,600.00 | 22,752.00 | 22,416.00 | 22,560.00 | 19,071.91 | 751,658 |
| 2022-08-23 | 22,999.00 | 22,999.00 | 22,242.00 | 22,619.00 | 19,121.78 | 1,645,043 |
| 2022-08-22 | 22,773.00 | 22,773.00 | 22,227.00 | 22,664.00 | 19,159.83 | 871,932 |
| 2022-08-19 | 23,000.00 | 23,096.00 | 22,527.00 | 22,595.00 | 19,101.49 | 1,920,751 |
| 2022-08-18 | 22,875.00 | 23,068.00 | 22,690.00 | 22,922.00 | 19,377.94 | 818,212 |
| 2022-08-17 | 22,400.00 | 22,848.00 | 22,400.00 | 22,785.00 | 19,262.12 | 605,220 |
| 2022-08-16 | 22,201.00 | 22,757.00 | 22,132.50 | 22,512.00 | 19,031.33 | 949,673 |
| 2022-08-15 | 22,785.00 | 22,785.00 | 22,281.00 | 22,399.00 | 18,935.80 | 952,283 |
| 2022-08-12 | 22,200.00 | 22,780.00 | 22,147.00 | 22,582.00 | 19,090.50 | 618,510 |
| 2022-08-11 | 21,897.00 | 22,359.00 | 21,754.00 | 22,252.00 | 18,811.53 | 920,380 |
| 2022-08-10 | 21,201.00 | 21,890.00 | 21,201.00 | 21,890.00 | 18,505.50 | 813,207 |
| 2022-08-08 | 21,137.00 | 21,748.00 | 21,064.00 | 21,590.00 | 18,251.88 | 540,749 |
| 2022-08-05 | 21,376.00 | 21,423.00 | 20,988.00 | 21,138.00 | 17,869.77 | 603,260 |
| 2022-08-04 | 21,277.00 | 21,396.00 | 20,924.00 | 21,056.00 | 17,800.45 | 522,108 |
| 2022-08-03 | 21,484.00 | 21,484.00 | 20,686.00 | 21,032.00 | 17,780.16 | 959,701 |
| 2022-08-02 | 21,650.00 | 21,805.00 | 20,420.00 | 20,767.00 | 17,556.13 | 1,664,520 |
| 2022-08-01 | 22,000.00 | 22,000.00 | 21,109.00 | 21,496.00 | 18,172.42 | 516,277 |
| 2022-07-29 | 21,679.00 | 21,679.00 | 21,252.00 | 21,378.00 | 18,072.66 | 655,812 |
| 2022-07-28 | 21,599.50 | 21,796.00 | 21,357.00 | 21,483.00 | 18,161.43 | 616,239 |
| 2022-07-27 | 21,812.00 | 21,812.00 | 21,253.00 | 21,408.00 | 18,098.02 | 671,879 |
| 2022-07-26 | 21,899.00 | 21,899.00 | 21,390.00 | 21,550.00 | 18,218.07 | 355,612 |
| 2022-07-25 | 22,000.00 | 22,148.00 | 21,514.00 | 21,580.00 | 18,243.43 | 1,052,871 |
| 2022-07-22 | 22,100.00 | 22,676.00 | 21,700.00 | 22,346.00 | 18,890.99 | 1,193,582 |
| 2022-07-21 | 21,236.00 | 22,173.00 | 21,236.00 | 22,118.00 | 18,698.25 | 1,208,513 |
| 2022-07-20 | 21,796.00 | 21,882.00 | 21,447.00 | 21,592.00 | 18,253.57 | 786,845 |
| 2022-07-19 | 21,527.00 | 21,935.00 | 21,333.00 | 21,748.00 | 18,385.45 | 684,269 |
| 2022-07-18 | 21,734.00 | 21,754.00 | 21,455.00 | 21,576.00 | 18,240.05 | 488,312 |
| 2022-07-15 | 20,602.00 | 21,512.00 | 20,602.00 | 21,332.00 | 18,033.77 | 521,693 |
| 2022-07-14 | 21,799.00 | 21,799.00 | 20,634.00 | 20,983.00 | 17,738.73 | 823,263 |
| 2022-07-13 | 21,200.00 | 21,741.00 | 20,875.00 | 21,003.00 | 17,755.64 | 810,662 |
| 2022-07-12 | 21,200.00 | 21,603.00 | 21,107.00 | 21,505.00 | 18,180.02 | 928,236 |
| 2022-07-11 | 21,465.00 | 21,531.00 | 21,098.00 | 21,375.00 | 18,070.12 | 334,303 |
| 2022-07-08 | 21,500.00 | 21,778.00 | 21,000.00 | 21,557.00 | 18,223.98 | 870,794 |
| 2022-07-07 | 20,610.00 | 21,499.00 | 20,610.00 | 21,323.00 | 18,026.16 | 512,789 |
| 2022-07-06 | 20,500.00 | 21,080.00 | 20,500.00 | 20,758.00 | 17,548.52 | 1,115,730 |
| 2022-07-05 | 21,480.00 | 21,480.00 | 20,537.00 | 20,537.00 | 17,361.69 | 615,396 |
| 2022-07-04 | 20,567.00 | 21,387.00 | 20,560.00 | 21,149.00 | 17,879.07 | 669,847 |
| 2022-07-01 | 20,830.00 | 21,323.00 | 20,519.00 | 20,567.00 | 17,387.05 | 890,972 |
| 2022-06-30 | 21,125.00 | 21,459.00 | 20,814.00 | 20,959.00 | 17,718.44 | 1,190,496 |
| 2022-06-29 | 21,435.00 | 21,604.00 | 21,051.00 | 21,439.00 | 18,124.23 | 726,857 |
| 2022-06-28 | 22,147.00 | 22,147.00 | 21,265.00 | 21,457.00 | 18,139.45 | 670,289 |
| 2022-06-27 | 22,149.00 | 22,149.00 | 20,968.00 | 21,421.00 | 18,109.01 | 843,957 |
| 2022-06-24 | 22,150.00 | 22,150.00 | 21,465.00 | 21,593.00 | 18,254.42 | 795,889 |
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.