Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 23,120.00 | 23,523.00 | 23,011.00 | 23,389.00 | 22,402.66 | 1,298,694 |
| 2026-01-27 | 23,559.00 | 23,834.00 | 23,225.00 | 23,523.00 | 22,531.01 | 1,103,581 |
| 2026-01-26 | 24,175.00 | 24,360.00 | 23,648.00 | 23,688.00 | 22,689.05 | 1,074,022 |
| 2026-01-23 | 24,317.00 | 24,717.00 | 24,151.00 | 24,315.00 | 23,289.61 | 1,242,499 |
| 2026-01-22 | 25,029.00 | 25,029.00 | 24,366.00 | 24,500.00 | 23,466.81 | 1,376,391 |
| 2026-01-21 | 24,000.00 | 25,210.00 | 24,000.00 | 24,500.00 | 23,466.81 | 1,691,006 |
| 2026-01-20 | 24,103.00 | 24,625.00 | 24,001.00 | 24,597.00 | 23,559.72 | 1,937,689 |
| 2026-01-19 | 24,418.00 | 24,427.00 | 24,100.00 | 24,242.00 | 23,219.69 | 557,769 |
| 2026-01-16 | 24,799.00 | 24,982.00 | 24,388.00 | 24,492.00 | 23,459.14 | 943,037 |
| 2026-01-15 | 24,455.00 | 24,905.00 | 24,208.00 | 24,667.00 | 23,626.76 | 1,207,316 |
| 2026-01-14 | 24,973.00 | 24,973.00 | 24,241.00 | 24,258.00 | 23,235.01 | 942,631 |
| 2026-01-13 | 25,244.00 | 25,244.00 | 24,562.00 | 24,725.00 | 23,682.32 | 516,452 |
| 2026-01-12 | 25,400.00 | 25,400.00 | 24,580.00 | 24,914.00 | 23,863.35 | 555,936 |
| 2026-01-09 | 24,500.00 | 25,390.00 | 24,374.00 | 25,128.00 | 24,068.32 | 1,188,049 |
| 2026-01-08 | 24,600.00 | 24,800.00 | 24,337.00 | 24,574.00 | 23,537.69 | 641,897 |
| 2026-01-07 | 24,105.00 | 24,633.00 | 24,105.00 | 24,399.00 | 23,370.07 | 1,101,967 |
| 2026-01-06 | 24,450.00 | 24,683.00 | 23,899.00 | 24,408.00 | 23,378.69 | 832,904 |
| 2026-01-05 | 23,401.00 | 24,365.00 | 23,401.00 | 23,815.00 | 22,810.69 | 616,882 |
| 2026-01-02 | 23,749.00 | 23,789.00 | 23,151.00 | 23,403.00 | 22,416.07 | 264,526 |
| 2025-12-31 | 23,759.00 | 23,776.00 | 23,500.00 | 23,749.00 | 22,747.48 | 456,703 |
| 2025-12-30 | 23,729.00 | 23,828.00 | 23,562.00 | 23,562.00 | 22,568.36 | 326,651 |
| 2025-12-29 | 23,500.00 | 23,727.00 | 23,386.00 | 23,682.00 | 22,683.30 | 259,336 |
| 2025-12-24 | 23,729.00 | 23,729.00 | 23,125.00 | 23,400.00 | 22,413.20 | 151,090 |
| 2025-12-23 | 23,000.00 | 23,296.00 | 22,955.00 | 23,202.00 | 22,223.55 | 590,565 |
| 2025-12-22 | 22,550.00 | 23,444.00 | 22,550.00 | 22,974.00 | 22,005.16 | 326,625 |
| 2025-12-19 | 23,729.00 | 23,729.00 | 22,649.00 | 23,143.00 | 22,167.03 | 2,012,036 |
| 2025-12-18 | 22,907.00 | 23,682.00 | 22,907.00 | 23,372.00 | 22,386.38 | 2,643,903 |
| 2025-12-17 | 22,677.00 | 23,277.00 | 22,554.00 | 23,058.00 | 22,085.62 | 602,953 |
| 2025-12-15 | 22,942.00 | 23,063.00 | 22,682.00 | 22,784.00 | 21,823.17 | 579,647 |
| 2025-12-12 | 22,526.00 | 23,250.00 | 22,526.00 | 22,714.00 | 21,756.12 | 587,150 |
| 2025-12-11 | 22,700.00 | 22,925.00 | 22,309.00 | 22,669.00 | 21,713.02 | 645,928 |
| 2025-12-10 | 22,275.00 | 22,765.00 | 22,275.00 | 22,570.00 | 21,618.20 | 291,360 |
| 2025-12-09 | 22,274.00 | 22,847.00 | 22,274.00 | 22,629.00 | 21,674.71 | 691,096 |
| 2025-12-08 | 22,950.00 | 23,274.00 | 22,410.00 | 22,484.00 | 21,535.82 | 547,973 |
| 2025-12-05 | 22,601.00 | 23,004.00 | 22,601.00 | 22,802.00 | 21,840.41 | 558,467 |
| 2025-12-04 | 23,099.00 | 23,300.00 | 22,833.00 | 22,840.00 | 21,876.81 | 457,820 |
| 2025-12-03 | 22,869.00 | 23,144.00 | 22,780.00 | 23,046.00 | 22,074.12 | 649,719 |
| 2025-12-02 | 22,848.00 | 23,065.00 | 22,598.00 | 22,869.00 | 21,904.59 | 692,028 |
| 2025-12-01 | 22,850.00 | 22,949.00 | 22,274.00 | 22,766.00 | 21,805.93 | 1,189,842 |
| 2025-11-28 | 23,177.00 | 23,346.00 | 22,765.00 | 22,848.00 | 21,884.47 | 1,463,545 |
| 2025-11-27 | 23,869.00 | 23,869.00 | 23,178.00 | 23,178.00 | 22,200.56 | 695,651 |
| 2025-11-26 | 23,192.00 | 23,947.00 | 23,192.00 | 23,593.00 | 22,598.06 | 507,677 |
| 2025-11-25 | 23,352.00 | 23,485.00 | 22,928.00 | 23,239.00 | 22,258.98 | 692,510 |
| 2025-11-24 | 23,400.00 | 23,878.00 | 23,135.00 | 23,352.00 | 22,367.22 | 1,116,908 |
| 2025-11-21 | 23,000.00 | 23,922.00 | 23,000.00 | 23,244.00 | 22,263.77 | 441,666 |
| 2025-11-20 | 23,011.00 | 24,074.00 | 23,011.00 | 23,522.00 | 22,530.05 | 779,454 |
| 2025-11-19 | 23,060.00 | 23,493.00 | 23,010.00 | 23,406.00 | 22,418.94 | 475,891 |
| 2025-11-18 | 23,683.00 | 23,683.00 | 23,060.00 | 23,060.00 | 22,087.53 | 624,915 |
| 2025-11-17 | 23,325.00 | 23,900.00 | 23,325.00 | 23,420.00 | 22,432.35 | 509,979 |
| 2025-11-14 | 23,900.00 | 23,900.00 | 23,310.00 | 23,376.00 | 22,390.21 | 518,526 |
| 2025-11-13 | 23,500.00 | 24,388.00 | 23,090.00 | 23,900.00 | 22,892.11 | 1,449,825 |
| 2025-11-12 | 22,892.00 | 23,499.00 | 22,635.00 | 23,345.00 | 22,360.51 | 794,672 |
| 2025-11-11 | 22,706.00 | 22,974.00 | 22,624.00 | 22,670.00 | 21,713.98 | 550,278 |
| 2025-11-10 | 22,768.00 | 22,874.00 | 22,444.00 | 22,623.00 | 21,668.96 | 632,242 |
| 2025-11-07 | 22,833.00 | 22,833.00 | 22,405.00 | 22,496.00 | 21,547.32 | 681,601 |
| 2025-11-06 | 22,454.00 | 22,859.00 | 22,308.00 | 22,708.00 | 21,750.38 | 639,592 |
| 2025-11-05 | 22,800.00 | 22,800.00 | 21,937.00 | 22,464.00 | 21,516.67 | 842,773 |
| 2025-11-04 | 22,333.00 | 22,400.00 | 21,866.00 | 22,400.00 | 21,455.37 | 683,033 |
| 2025-11-03 | 22,500.00 | 22,774.00 | 22,204.00 | 22,333.00 | 21,391.19 | 528,612 |
| 2025-10-31 | 22,777.00 | 22,777.00 | 22,219.00 | 22,498.00 | 21,549.23 | 791,074 |
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.