Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 18,915.00 | 19,199.00 | 18,838.00 | 19,145.00 | 15,911.93 | 490,330 |
| 2021-12-29 | 18,633.00 | 19,000.00 | 18,574.00 | 18,825.00 | 15,645.97 | 320,480 |
| 2021-12-28 | 18,700.00 | 18,739.00 | 18,537.00 | 18,669.00 | 15,516.32 | 318,121 |
| 2021-12-24 | 18,600.00 | 18,755.00 | 18,500.00 | 18,607.00 | 15,464.79 | 98,694 |
| 2021-12-23 | 18,577.00 | 18,797.00 | 18,487.00 | 18,582.00 | 15,444.01 | 323,522 |
| 2021-12-22 | 18,704.00 | 18,704.00 | 18,404.00 | 18,577.00 | 15,439.85 | 428,311 |
| 2021-12-21 | 18,255.00 | 18,700.00 | 18,089.00 | 18,449.00 | 15,333.47 | 533,689 |
| 2021-12-20 | 18,642.00 | 18,642.00 | 18,025.00 | 18,271.00 | 15,185.53 | 420,718 |
| 2021-12-17 | 18,255.00 | 18,659.00 | 18,255.00 | 18,574.00 | 15,437.36 | 1,761,879 |
| 2021-12-15 | 18,192.00 | 18,533.00 | 18,149.00 | 18,305.00 | 15,213.78 | 2,914,275 |
| 2021-12-14 | 18,400.00 | 18,572.00 | 17,951.00 | 18,234.00 | 15,154.77 | 1,328,824 |
| 2021-12-13 | 18,401.00 | 18,708.00 | 18,401.00 | 18,461.00 | 15,343.44 | 1,188,682 |
| 2021-12-10 | 18,501.00 | 18,932.00 | 18,420.00 | 18,493.00 | 15,370.04 | 1,661,830 |
| 2021-12-09 | 19,000.00 | 19,116.00 | 18,654.00 | 18,851.00 | 15,667.58 | 997,560 |
| 2021-12-08 | 18,682.00 | 18,921.00 | 18,573.00 | 18,746.00 | 15,580.31 | 1,083,956 |
| 2021-12-07 | 18,811.00 | 18,918.00 | 18,483.00 | 18,726.00 | 15,563.69 | 1,301,545 |
| 2021-12-06 | 18,849.00 | 18,912.00 | 18,613.00 | 18,747.00 | 15,581.14 | 1,177,845 |
| 2021-12-03 | 19,100.00 | 19,211.00 | 18,612.00 | 18,734.00 | 15,570.34 | 852,086 |
| 2021-12-02 | 18,169.00 | 19,006.00 | 18,169.00 | 18,839.00 | 15,657.61 | 2,754,252 |
| 2021-12-01 | 18,649.00 | 18,650.00 | 18,060.00 | 18,288.00 | 15,199.66 | 1,435,395 |
| 2021-11-30 | 18,065.00 | 18,626.00 | 17,742.00 | 18,080.00 | 15,026.78 | 3,118,851 |
| 2021-11-29 | 17,800.00 | 18,587.00 | 17,764.00 | 18,439.00 | 15,325.16 | 897,227 |
| 2021-11-26 | 18,350.00 | 18,350.00 | 17,509.00 | 17,509.00 | 14,552.21 | 1,501,594 |
| 2021-11-25 | 18,324.00 | 18,520.00 | 17,990.00 | 18,421.00 | 15,310.20 | 771,589 |
| 2021-11-24 | 18,235.00 | 18,465.00 | 17,950.00 | 18,014.00 | 14,971.93 | 754,891 |
| 2021-11-23 | 18,250.00 | 18,505.00 | 18,182.00 | 18,359.00 | 15,258.67 | 573,929 |
| 2021-11-22 | 18,209.00 | 18,715.00 | 18,099.00 | 18,447.00 | 15,331.80 | 767,994 |
| 2021-11-19 | 18,731.00 | 18,731.00 | 18,040.00 | 18,212.00 | 15,136.49 | 760,302 |
| 2021-11-18 | 18,384.00 | 18,533.00 | 18,128.00 | 18,533.00 | 15,403.28 | 687,084 |
| 2021-11-17 | 18,262.00 | 18,571.00 | 18,236.00 | 18,250.00 | 15,168.07 | 314,050 |
| 2021-11-16 | 18,748.00 | 18,813.00 | 18,286.00 | 18,341.00 | 15,243.71 | 826,315 |
| 2021-11-15 | 18,142.00 | 18,522.00 | 18,072.00 | 18,522.00 | 15,394.14 | 874,305 |
| 2021-11-12 | 18,077.00 | 18,432.00 | 18,032.00 | 18,142.00 | 15,078.31 | 518,176 |
| 2021-11-11 | 18,500.00 | 18,550.00 | 18,235.00 | 18,235.00 | 15,155.61 | 1,176,802 |
| 2021-11-10 | 18,650.00 | 19,111.00 | 18,499.00 | 18,535.00 | 15,404.94 | 726,488 |
| 2021-11-09 | 19,074.00 | 19,157.00 | 18,787.00 | 18,976.00 | 15,771.47 | 600,380 |
| 2021-11-08 | 19,435.00 | 19,559.00 | 18,875.00 | 19,074.00 | 15,852.92 | 915,033 |
| 2021-11-05 | 20,000.00 | 20,000.00 | 19,138.00 | 19,222.00 | 15,975.93 | 479,936 |
| 2021-11-04 | 19,800.00 | 20,058.00 | 19,706.00 | 19,706.00 | 16,378.19 | 859,282 |
| 2021-11-03 | 19,584.00 | 19,804.00 | 19,446.00 | 19,624.00 | 16,310.04 | 591,095 |
| 2021-11-02 | 19,375.00 | 19,580.00 | 19,278.00 | 19,525.00 | 16,227.76 | 1,190,022 |
| 2021-10-29 | 18,851.00 | 19,225.00 | 18,850.00 | 19,139.00 | 15,906.94 | 1,498,643 |
| 2021-10-28 | 18,989.00 | 19,367.00 | 18,842.00 | 19,182.00 | 15,942.68 | 843,236 |
| 2021-10-27 | 19,000.00 | 19,112.00 | 18,752.00 | 18,950.00 | 15,749.86 | 1,302,435 |
| 2021-10-26 | 18,991.00 | 19,098.00 | 18,841.00 | 18,893.00 | 15,702.49 | 702,960 |
| 2021-10-25 | 18,905.00 | 19,113.00 | 18,836.00 | 19,044.00 | 15,827.99 | 328,663 |
| 2021-10-22 | 19,000.00 | 19,032.00 | 18,728.00 | 19,032.00 | 15,818.01 | 485,860 |
| 2021-10-21 | 18,999.00 | 19,053.00 | 18,525.00 | 18,814.00 | 15,636.83 | 708,459 |
| 2021-10-20 | 19,200.00 | 19,200.00 | 18,586.00 | 18,708.00 | 15,548.73 | 553,864 |
← NewerPage 21 of 21 · 1,249 trading days
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.