Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 22,150.00 | 22,150.00 | 21,465.00 | 21,593.00 | 18,254.42 | 795,889 |
| 2022-06-23 | 21,551.00 | 21,615.00 | 21,247.00 | 21,479.00 | 18,158.04 | 480,470 |
| 2022-06-22 | 21,101.00 | 21,662.00 | 21,021.00 | 21,374.00 | 18,069.28 | 1,082,235 |
| 2022-06-21 | 21,993.00 | 22,167.00 | 21,501.00 | 21,611.00 | 18,269.63 | 514,072 |
| 2022-06-20 | 21,000.00 | 21,825.00 | 20,990.00 | 21,534.00 | 18,204.54 | 842,955 |
| 2022-06-17 | 21,861.00 | 21,861.00 | 20,958.00 | 21,071.00 | 17,813.13 | 1,328,891 |
| 2022-06-15 | 21,100.00 | 21,882.00 | 20,830.00 | 21,742.00 | 18,380.38 | 2,798,499 |
| 2022-06-14 | 20,946.00 | 21,382.00 | 20,817.00 | 21,099.00 | 17,836.80 | 683,545 |
| 2022-06-13 | 22,260.00 | 22,260.00 | 20,800.00 | 20,946.00 | 17,707.45 | 787,740 |
| 2022-06-10 | 21,950.00 | 21,951.00 | 21,069.00 | 21,223.00 | 17,941.62 | 985,931 |
| 2022-06-09 | 21,350.00 | 21,990.00 | 21,178.00 | 21,608.00 | 18,267.10 | 1,071,152 |
| 2022-06-08 | 21,330.00 | 21,531.00 | 21,001.00 | 21,278.00 | 17,988.12 | 726,205 |
| 2022-06-07 | 21,500.00 | 21,651.00 | 21,292.00 | 21,433.00 | 18,119.16 | 668,930 |
| 2022-06-06 | 21,555.00 | 21,880.00 | 21,503.00 | 21,616.00 | 18,273.86 | 355,610 |
| 2022-06-03 | 21,850.00 | 21,995.00 | 21,594.00 | 21,679.00 | 18,327.12 | 395,704 |
| 2022-06-02 | 21,900.00 | 22,193.00 | 21,628.00 | 21,783.00 | 18,415.04 | 580,401 |
| 2022-06-01 | 21,945.00 | 22,000.00 | 21,560.00 | 21,897.00 | 18,511.41 | 845,914 |
| 2022-05-31 | 20,700.00 | 21,837.00 | 20,700.00 | 21,815.00 | 18,442.09 | 2,399,921 |
| 2022-05-30 | 21,101.00 | 21,362.00 | 20,806.00 | 21,226.00 | 17,944.16 | 831,071 |
| 2022-05-27 | 20,233.00 | 21,049.00 | 20,111.00 | 20,950.00 | 17,710.83 | 1,303,004 |
| 2022-05-26 | 19,446.00 | 20,365.50 | 19,378.00 | 20,233.00 | 17,104.69 | 1,176,504 |
| 2022-05-25 | 19,800.00 | 20,108.00 | 19,284.00 | 19,446.00 | 16,439.37 | 1,178,103 |
| 2022-05-24 | 20,400.00 | 20,400.00 | 19,800.00 | 19,825.00 | 16,759.78 | 556,730 |
| 2022-05-23 | 20,216.00 | 20,569.00 | 20,212.00 | 20,358.00 | 17,210.37 | 558,647 |
| 2022-05-20 | 19,801.00 | 20,509.00 | 19,801.00 | 20,209.00 | 17,084.40 | 957,332 |
| 2022-05-19 | 20,500.00 | 20,514.00 | 19,900.00 | 20,251.00 | 17,119.91 | 823,863 |
| 2022-05-18 | 20,890.00 | 20,978.00 | 20,589.00 | 20,738.00 | 17,531.61 | 850,758 |
| 2022-05-17 | 21,499.00 | 21,499.00 | 20,829.00 | 20,889.00 | 17,659.27 | 572,662 |
| 2022-05-16 | 20,920.00 | 21,313.00 | 20,584.00 | 21,152.00 | 17,881.60 | 637,630 |
| 2022-05-13 | 20,653.00 | 20,840.00 | 20,226.00 | 20,788.00 | 17,573.88 | 1,116,550 |
| 2022-05-12 | 21,680.00 | 21,680.00 | 20,101.00 | 20,551.00 | 17,373.53 | 1,407,231 |
| 2022-05-11 | 20,401.00 | 20,935.00 | 20,345.00 | 20,569.00 | 17,388.74 | 1,593,093 |
| 2022-05-10 | 21,401.00 | 21,401.00 | 20,394.00 | 20,515.00 | 17,343.09 | 3,538,092 |
| 2022-05-09 | 20,899.00 | 20,899.00 | 20,368.00 | 20,418.00 | 17,261.09 | 877,822 |
| 2022-05-06 | 21,200.00 | 21,246.00 | 20,162.00 | 20,525.00 | 17,351.55 | 854,430 |
| 2022-05-05 | 21,100.00 | 21,628.00 | 21,100.00 | 21,300.00 | 18,006.72 | 932,722 |
| 2022-05-04 | 22,000.00 | 22,000.00 | 21,221.00 | 21,530.00 | 18,201.16 | 796,503 |
| 2022-05-03 | 21,301.00 | 21,820.00 | 21,301.00 | 21,610.00 | 18,268.79 | 1,313,184 |
| 2022-04-29 | 22,500.00 | 22,500.00 | 21,784.00 | 21,805.00 | 18,433.64 | 685,925 |
| 2022-04-28 | 21,401.00 | 22,061.00 | 21,355.00 | 22,050.00 | 18,640.76 | 1,187,779 |
| 2022-04-26 | 21,700.00 | 22,065.00 | 21,554.00 | 21,682.00 | 18,329.66 | 942,605 |
| 2022-04-25 | 21,925.00 | 21,984.00 | 21,403.00 | 21,595.00 | 18,256.11 | 1,352,863 |
| 2022-04-22 | 21,801.00 | 22,451.00 | 21,801.00 | 22,058.00 | 18,647.52 | 840,498 |
| 2022-04-21 | 22,245.00 | 22,496.00 | 21,944.00 | 22,216.00 | 18,781.09 | 1,366,209 |
| 2022-04-20 | 21,999.00 | 22,450.00 | 21,718.00 | 22,213.00 | 18,778.56 | 1,937,257 |
| 2022-04-19 | 21,100.00 | 21,814.00 | 21,100.00 | 21,666.00 | 18,316.13 | 1,094,222 |
| 2022-04-14 | 21,552.00 | 21,823.00 | 21,107.00 | 21,319.00 | 18,022.78 | 917,580 |
| 2022-04-13 | 21,300.00 | 21,871.00 | 21,300.00 | 21,488.00 | 18,165.65 | 811,259 |
| 2022-04-12 | 21,500.00 | 22,210.00 | 21,321.00 | 21,815.00 | 18,442.09 | 1,390,263 |
| 2022-04-11 | 21,587.00 | 21,864.00 | 21,239.00 | 21,681.00 | 18,328.81 | 1,500,016 |
| 2022-04-08 | 21,619.00 | 22,282.00 | 21,563.00 | 22,007.00 | 18,604.41 | 2,878,308 |
| 2022-04-07 | 22,315.00 | 22,315.00 | 21,451.00 | 21,500.00 | 18,175.80 | 1,149,094 |
| 2022-04-06 | 21,400.00 | 21,867.00 | 21,306.00 | 21,754.00 | 18,390.52 | 1,013,507 |
| 2022-04-05 | 22,000.00 | 22,082.00 | 21,250.00 | 21,326.00 | 18,028.70 | 904,489 |
| 2022-04-04 | 22,500.00 | 22,500.00 | 21,972.00 | 22,014.00 | 18,610.32 | 670,262 |
| 2022-04-01 | 22,126.00 | 22,507.00 | 22,090.00 | 22,291.00 | 18,844.50 | 1,105,517 |
| 2022-03-31 | 22,737.00 | 22,737.00 | 22,145.00 | 22,370.00 | 18,911.28 | 759,127 |
| 2022-03-30 | 23,000.00 | 23,000.00 | 22,195.00 | 22,450.00 | 18,978.91 | 613,015 |
| 2022-03-29 | 22,785.00 | 22,848.00 | 22,267.00 | 22,626.00 | 19,127.70 | 986,075 |
| 2022-03-28 | 21,511.00 | 22,667.00 | 21,511.00 | 22,530.00 | 19,046.54 | 874,503 |
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.