Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 23,551.00 | 23,792.00 | 23,011.00 | 23,096.00 | 22,615.17 | 436,735 |
| 2026-04-23 | 23,601.00 | 23,604.00 | 23,178.00 | 23,278.00 | 22,793.38 | 530,420 |
| 2026-04-22 | 23,638.00 | 23,830.00 | 23,575.00 | 23,635.00 | 23,142.94 | 586,910 |
| 2026-04-21 | 24,360.00 | 24,360.00 | 23,448.00 | 23,566.00 | 23,075.38 | 519,580 |
| 2026-04-20 | 23,747.00 | 23,918.00 | 23,496.00 | 23,590.00 | 23,098.88 | 412,942 |
| 2026-04-17 | 23,550.00 | 24,054.00 | 23,439.00 | 23,747.00 | 23,252.61 | 648,891 |
| 2026-04-16 | 24,150.00 | 24,356.00 | 23,625.00 | 23,625.00 | 23,133.15 | 608,115 |
| 2026-04-15 | 23,650.00 | 24,067.00 | 23,646.00 | 23,930.00 | 23,431.80 | 827,272 |
| 2026-04-14 | 23,372.00 | 23,661.00 | 23,297.00 | 23,614.00 | 23,122.38 | 943,417 |
| 2026-04-13 | 23,690.00 | 23,690.00 | 22,987.00 | 23,160.00 | 22,677.83 | 668,054 |
| 2026-04-10 | 23,502.00 | 23,694.00 | 23,130.00 | 23,650.00 | 23,157.63 | 341,249 |
| 2026-04-09 | 23,600.00 | 23,703.00 | 23,201.00 | 23,323.00 | 22,837.44 | 861,308 |
| 2026-04-08 | 22,500.00 | 23,767.00 | 22,500.00 | 23,612.00 | 23,120.42 | 717,447 |
| 2026-04-07 | 22,650.00 | 22,699.00 | 22,043.00 | 22,269.00 | 21,805.38 | 995,636 |
| 2026-04-02 | 22,806.00 | 22,806.00 | 22,224.00 | 22,597.00 | 22,126.55 | 542,933 |
| 2026-04-01 | 22,800.00 | 23,315.00 | 22,800.00 | 22,804.00 | 22,329.24 | 1,468,991 |
| 2026-03-31 | 22,600.00 | 23,071.00 | 22,593.00 | 22,755.00 | 22,281.26 | 724,178 |
| 2026-03-30 | 23,100.00 | 23,100.00 | 22,184.00 | 22,478.00 | 22,010.03 | 1,282,950 |
| 2026-03-27 | 22,995.00 | 23,039.00 | 22,527.00 | 22,885.00 | 22,408.56 | 1,269,634 |
| 2026-03-26 | 22,408.00 | 22,825.00 | 22,364.00 | 22,825.00 | 22,349.81 | 616,577 |
| 2026-03-25 | 22,500.00 | 22,779.00 | 22,384.00 | 22,779.00 | 22,304.76 | 690,656 |
| 2026-03-24 | 23,199.00 | 23,199.00 | 22,290.00 | 22,700.00 | 21,742.71 | 958,574 |
| 2026-03-23 | 22,245.00 | 23,374.00 | 22,034.00 | 22,649.00 | 21,693.87 | 892,402 |
| 2026-03-20 | 22,100.00 | 23,168.00 | 22,100.00 | 22,673.00 | 21,716.85 | 1,702,211 |
| 2026-03-19 | 22,875.00 | 22,875.00 | 22,007.00 | 22,464.00 | 21,516.67 | 2,591,845 |
| 2026-03-18 | 23,080.00 | 23,761.00 | 22,605.00 | 22,875.00 | 21,910.33 | 804,422 |
| 2026-03-17 | 23,113.00 | 23,407.00 | 22,923.00 | 23,080.00 | 22,106.69 | 1,644,567 |
| 2026-03-16 | 23,000.00 | 23,459.00 | 22,910.00 | 23,093.00 | 22,119.14 | 1,622,594 |
| 2026-03-13 | 23,364.00 | 23,364.00 | 22,668.00 | 22,850.00 | 21,886.39 | 1,760,563 |
| 2026-03-12 | 23,999.00 | 23,999.00 | 22,688.00 | 23,162.00 | 22,185.23 | 1,093,243 |
| 2026-03-11 | 23,800.00 | 23,800.00 | 22,935.00 | 23,484.00 | 22,493.65 | 790,906 |
| 2026-03-10 | 23,820.00 | 24,072.00 | 23,285.00 | 23,578.00 | 22,583.69 | 1,200,719 |
| 2026-03-09 | 23,509.00 | 23,649.00 | 23,208.00 | 23,383.00 | 22,396.91 | 398,296 |
| 2026-03-06 | 24,755.00 | 24,755.00 | 23,397.00 | 23,509.00 | 22,517.60 | 1,196,793 |
| 2026-03-05 | 24,011.00 | 24,805.00 | 24,011.00 | 24,356.00 | 23,328.88 | 819,193 |
| 2026-03-04 | 23,996.00 | 24,615.00 | 23,675.00 | 24,464.00 | 23,432.33 | 783,587 |
| 2026-03-03 | 25,200.00 | 25,235.00 | 23,753.00 | 23,904.00 | 22,895.94 | 1,698,604 |
| 2026-03-02 | 24,722.00 | 26,000.00 | 24,637.00 | 25,344.00 | 24,275.21 | 1,021,782 |
| 2026-02-27 | 25,200.00 | 25,461.00 | 24,804.00 | 25,249.00 | 24,184.22 | 970,147 |
| 2026-02-26 | 24,567.00 | 25,383.00 | 24,567.00 | 25,233.00 | 24,168.90 | 716,180 |
| 2026-02-25 | 24,960.00 | 24,960.00 | 24,320.00 | 24,724.00 | 23,681.36 | 586,081 |
| 2026-02-24 | 24,489.00 | 24,823.00 | 24,176.00 | 24,823.00 | 23,776.19 | 468,682 |
| 2026-02-23 | 24,800.00 | 24,981.00 | 24,279.00 | 24,467.00 | 23,435.20 | 729,798 |
| 2026-02-20 | 24,882.00 | 24,882.00 | 24,520.00 | 24,618.00 | 23,579.83 | 505,233 |
| 2026-02-19 | 24,950.00 | 24,950.00 | 24,261.00 | 24,615.00 | 23,576.96 | 950,424 |
| 2026-02-18 | 24,097.00 | 24,507.00 | 24,030.00 | 24,456.00 | 23,424.66 | 1,092,443 |
| 2026-02-17 | 24,700.00 | 24,700.00 | 23,977.00 | 24,100.00 | 23,083.68 | 749,019 |
| 2026-02-16 | 24,111.00 | 24,600.00 | 24,111.00 | 24,154.00 | 23,135.40 | 598,765 |
| 2026-02-13 | 23,945.00 | 24,851.00 | 23,938.00 | 24,075.00 | 23,059.73 | 1,058,292 |
| 2026-02-12 | 24,400.00 | 24,473.00 | 23,996.00 | 24,383.00 | 23,354.74 | 378,633 |
| 2026-02-11 | 24,225.00 | 24,291.00 | 23,773.00 | 24,208.00 | 23,187.12 | 699,189 |
| 2026-02-10 | 24,337.00 | 24,367.00 | 23,856.00 | 24,225.00 | 23,203.40 | 541,006 |
| 2026-02-09 | 24,495.00 | 24,496.00 | 23,585.00 | 24,138.00 | 23,120.07 | 703,467 |
| 2026-02-06 | 24,500.00 | 24,501.00 | 24,146.00 | 24,332.00 | 23,305.89 | 491,218 |
| 2026-02-05 | 24,349.00 | 24,494.00 | 23,912.00 | 24,494.00 | 23,461.06 | 695,146 |
| 2026-02-04 | 24,163.00 | 24,215.00 | 23,506.00 | 24,148.00 | 23,129.65 | 458,857 |
| 2026-02-03 | 23,828.00 | 24,211.00 | 23,721.00 | 23,869.00 | 22,862.42 | 940,717 |
| 2026-02-02 | 23,560.00 | 24,040.00 | 23,016.00 | 23,829.00 | 22,824.10 | 899,927 |
| 2026-01-30 | 23,999.00 | 24,102.00 | 23,272.00 | 23,456.00 | 22,466.83 | 1,524,806 |
| 2026-01-29 | 23,200.00 | 23,750.00 | 23,029.00 | 23,570.00 | 22,576.03 | 988,288 |
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.