Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 23,400.00 | 23,842.00 | 23,400.00 | 23,795.00 | 23,299.61 | 351,670 |
| 2026-07-21 | 23,437.00 | 23,847.00 | 23,437.00 | 23,680.00 | 23,187.01 | 344,720 |
| 2026-07-20 | 23,425.00 | 23,826.00 | 23,425.00 | 23,645.00 | 23,152.74 | 215,848 |
| 2026-07-17 | 23,789.00 | 23,937.00 | 23,405.00 | 23,843.00 | 23,346.61 | 292,369 |
| 2026-07-16 | 23,300.00 | 23,961.00 | 23,225.00 | 23,600.00 | 23,108.67 | 635,837 |
| 2026-07-15 | 23,922.00 | 23,922.00 | 23,384.00 | 23,462.00 | 22,973.55 | 546,511 |
| 2026-07-14 | 23,970.00 | 23,973.00 | 23,267.00 | 23,758.00 | 23,263.38 | 1,113,094 |
| 2026-07-13 | 23,301.00 | 23,762.00 | 23,301.00 | 23,650.00 | 23,157.63 | 379,635 |
| 2026-07-10 | 23,400.00 | 23,787.00 | 23,274.00 | 23,542.00 | 23,051.88 | 1,079,077 |
| 2026-07-09 | 24,177.00 | 24,177.00 | 23,300.00 | 23,300.00 | 22,814.92 | 803,056 |
| 2026-07-08 | 24,177.00 | 24,177.00 | 23,126.00 | 23,605.00 | 23,113.57 | 637,947 |
| 2026-07-07 | 24,177.00 | 24,177.00 | 23,937.00 | 23,991.00 | 23,491.53 | 311,831 |
| 2026-07-06 | 24,499.00 | 24,559.00 | 24,023.00 | 24,177.00 | 23,673.66 | 472,696 |
| 2026-07-03 | 24,800.00 | 24,800.00 | 24,092.00 | 24,307.00 | 23,800.95 | 383,131 |
| 2026-07-02 | 23,700.00 | 24,222.00 | 23,500.00 | 24,061.00 | 23,560.07 | 504,465 |
| 2026-07-01 | 24,498.00 | 24,498.00 | 23,553.00 | 23,713.00 | 23,219.32 | 513,106 |
| 2026-06-30 | 23,802.00 | 24,345.00 | 23,802.00 | 23,947.00 | 23,448.45 | 812,410 |
| 2026-06-29 | 24,490.00 | 24,490.00 | 24,030.00 | 24,216.00 | 23,711.85 | 534,666 |
| 2026-06-26 | 24,543.00 | 24,645.00 | 23,814.00 | 23,814.00 | 23,318.22 | 752,491 |
| 2026-06-25 | 24,000.00 | 24,584.00 | 23,966.00 | 24,584.00 | 24,072.19 | 882,836 |
| 2026-06-24 | 24,800.00 | 24,800.00 | 24,018.00 | 24,239.00 | 23,734.37 | 923,641 |
| 2026-06-23 | 24,369.00 | 24,746.00 | 24,252.00 | 24,629.00 | 24,116.25 | 585,597 |
| 2026-06-22 | 24,112.00 | 24,734.00 | 24,112.00 | 24,604.00 | 24,091.77 | 681,304 |
| 2026-06-19 | 23,800.00 | 24,966.00 | 23,800.00 | 24,631.00 | 24,118.21 | 1,544,350 |
| 2026-06-18 | 23,986.00 | 24,582.00 | 23,829.00 | 24,211.00 | 23,706.95 | 2,395,186 |
| 2026-06-17 | 24,210.00 | 24,314.00 | 23,958.00 | 24,314.00 | 23,807.81 | 566,352 |
| 2026-06-15 | 23,857.00 | 24,468.00 | 23,817.00 | 24,210.00 | 23,705.97 | 563,609 |
| 2026-06-12 | 23,499.00 | 24,088.00 | 23,461.00 | 23,840.00 | 23,343.68 | 1,008,304 |
| 2026-06-11 | 23,722.00 | 23,722.00 | 22,831.00 | 23,242.00 | 22,758.13 | 849,553 |
| 2026-06-10 | 23,422.00 | 23,422.00 | 23,025.00 | 23,096.00 | 22,615.17 | 582,156 |
| 2026-06-09 | 23,699.00 | 23,699.00 | 23,099.00 | 23,325.00 | 22,839.40 | 710,289 |
| 2026-06-08 | 23,400.00 | 23,400.00 | 23,054.00 | 23,200.00 | 22,717.00 | 1,156,120 |
| 2026-06-05 | 22,901.00 | 23,628.00 | 22,901.00 | 23,200.00 | 22,717.00 | 1,132,192 |
| 2026-06-04 | 23,430.00 | 23,898.00 | 23,215.00 | 23,267.00 | 22,782.61 | 651,596 |
| 2026-06-03 | 23,196.00 | 23,655.00 | 22,967.00 | 23,430.00 | 22,942.21 | 4,085,593 |
| 2026-06-02 | 23,111.00 | 23,398.00 | 23,038.00 | 23,047.00 | 22,567.19 | 724,574 |
| 2026-06-01 | 23,399.00 | 23,574.00 | 23,126.00 | 23,215.00 | 22,731.69 | 742,755 |
| 2026-05-29 | 24,000.00 | 24,041.00 | 23,372.00 | 23,372.00 | 22,885.42 | 1,412,184 |
| 2026-05-28 | 23,700.00 | 24,403.00 | 23,517.00 | 23,741.00 | 23,246.74 | 561,832 |
| 2026-05-27 | 23,702.00 | 24,027.00 | 23,628.00 | 23,865.00 | 23,368.16 | 439,897 |
| 2026-05-26 | 23,500.00 | 23,965.00 | 23,500.00 | 23,702.00 | 23,208.55 | 356,809 |
| 2026-05-25 | 24,000.00 | 24,124.00 | 23,777.00 | 24,045.00 | 23,544.41 | 327,914 |
| 2026-05-22 | 23,200.00 | 23,715.00 | 23,200.00 | 23,689.00 | 23,195.82 | 646,467 |
| 2026-05-21 | 23,250.00 | 23,950.00 | 23,138.00 | 23,138.00 | 22,656.29 | 572,972 |
| 2026-05-20 | 23,194.00 | 23,562.00 | 23,128.00 | 23,328.00 | 22,842.34 | 577,645 |
| 2026-05-19 | 23,750.00 | 23,750.00 | 23,124.00 | 23,194.00 | 22,711.12 | 750,244 |
| 2026-05-18 | 23,939.00 | 23,939.00 | 23,177.00 | 23,625.00 | 23,133.15 | 662,976 |
| 2026-05-15 | 23,280.00 | 23,364.00 | 23,019.00 | 23,363.00 | 22,876.61 | 659,698 |
| 2026-05-14 | 23,940.00 | 23,940.00 | 23,019.00 | 23,284.00 | 22,799.25 | 308,674 |
| 2026-05-13 | 22,750.00 | 23,302.00 | 22,750.00 | 22,900.00 | 22,423.25 | 617,138 |
| 2026-05-12 | 24,399.00 | 24,399.00 | 22,672.00 | 22,944.00 | 22,466.33 | 753,295 |
| 2026-05-11 | 23,427.00 | 23,775.00 | 23,150.00 | 23,150.00 | 22,668.04 | 854,503 |
| 2026-05-08 | 24,300.00 | 24,300.00 | 23,386.00 | 23,420.00 | 22,932.42 | 706,728 |
| 2026-05-07 | 24,570.00 | 24,570.00 | 23,778.00 | 23,778.00 | 23,282.97 | 947,944 |
| 2026-05-06 | 23,899.00 | 24,535.00 | 23,611.00 | 24,250.00 | 23,745.14 | 914,604 |
| 2026-05-05 | 23,610.00 | 23,621.00 | 23,182.00 | 23,388.00 | 22,901.09 | 697,741 |
| 2026-05-04 | 23,475.00 | 23,786.00 | 23,250.00 | 23,374.00 | 22,887.38 | 478,908 |
| 2026-04-30 | 23,001.00 | 23,495.00 | 23,001.00 | 23,331.00 | 22,845.27 | 739,886 |
| 2026-04-29 | 23,091.00 | 23,427.00 | 23,010.00 | 23,191.00 | 22,708.19 | 522,856 |
| 2026-04-28 | 23,200.00 | 23,324.00 | 22,644.00 | 23,150.00 | 22,668.04 | 534,018 |
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.