Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 22,640.00 | 22,657.00 | 22,025.00 | 22,556.00 | 21,604.79 | 709,259 |
| 2025-10-29 | 22,652.00 | 22,951.00 | 22,325.00 | 22,382.00 | 21,438.13 | 363,276 |
| 2025-10-28 | 22,535.00 | 23,249.00 | 22,535.00 | 22,665.00 | 21,709.19 | 867,933 |
| 2025-10-27 | 22,675.00 | 22,978.00 | 22,446.00 | 22,541.00 | 21,590.42 | 657,800 |
| 2025-10-24 | 22,450.00 | 22,957.00 | 22,401.00 | 22,677.00 | 21,720.68 | 603,090 |
| 2025-10-23 | 22,625.00 | 22,860.00 | 22,520.00 | 22,703.00 | 21,745.59 | 964,037 |
| 2025-10-22 | 22,145.00 | 22,934.00 | 22,145.00 | 22,750.00 | 21,790.61 | 1,181,930 |
| 2025-10-21 | 22,350.00 | 22,749.00 | 22,191.00 | 22,450.00 | 21,503.26 | 1,030,265 |
| 2025-10-20 | 22,538.00 | 22,663.00 | 22,077.00 | 22,342.00 | 21,399.81 | 482,382 |
| 2025-10-17 | 22,127.00 | 22,434.00 | 21,740.00 | 22,214.00 | 21,277.21 | 576,503 |
| 2025-10-16 | 21,822.00 | 22,205.00 | 21,822.00 | 22,180.00 | 21,244.64 | 657,847 |
| 2025-10-15 | 22,001.00 | 22,276.00 | 22,001.00 | 22,102.00 | 21,169.93 | 1,438,119 |
| 2025-10-14 | 21,875.00 | 21,986.00 | 21,697.00 | 21,968.00 | 21,041.58 | 634,324 |
| 2025-10-13 | 22,560.00 | 22,560.00 | 21,778.00 | 22,073.00 | 21,142.16 | 451,855 |
| 2025-10-10 | 22,041.00 | 22,565.00 | 22,041.00 | 22,089.00 | 21,157.48 | 651,948 |
| 2025-10-09 | 21,511.00 | 22,097.00 | 21,511.00 | 22,049.00 | 21,119.17 | 982,622 |
| 2025-10-08 | 21,895.00 | 21,895.00 | 21,430.00 | 21,688.00 | 20,773.39 | 650,717 |
| 2025-10-07 | 21,811.00 | 21,961.00 | 21,606.00 | 21,614.00 | 20,702.51 | 810,886 |
| 2025-10-06 | 21,830.00 | 21,931.00 | 21,650.00 | 21,693.00 | 20,778.18 | 712,524 |
| 2025-10-03 | 21,810.00 | 21,815.00 | 21,310.00 | 21,815.00 | 20,895.04 | 996,913 |
| 2025-10-02 | 21,426.00 | 21,760.00 | 21,297.00 | 21,497.00 | 20,590.45 | 1,176,875 |
| 2025-10-01 | 21,182.00 | 21,480.00 | 21,085.00 | 21,426.00 | 20,522.44 | 905,816 |
| 2025-09-30 | 21,147.00 | 21,412.00 | 20,969.00 | 21,182.00 | 20,288.73 | 1,041,943 |
| 2025-09-29 | 21,106.00 | 21,424.00 | 21,091.00 | 21,125.00 | 20,234.13 | 737,446 |
| 2025-09-26 | 21,518.00 | 21,518.00 | 21,034.00 | 21,350.00 | 20,449.65 | 550,013 |
| 2025-09-25 | 21,755.00 | 21,755.00 | 20,751.00 | 21,350.00 | 20,449.65 | 1,143,612 |
| 2025-09-23 | 21,700.00 | 21,709.00 | 21,295.00 | 21,350.00 | 20,449.65 | 946,757 |
| 2025-09-22 | 22,299.00 | 22,299.00 | 21,706.00 | 22,017.00 | 20,654.62 | 784,235 |
| 2025-09-19 | 21,844.00 | 22,098.00 | 21,646.00 | 22,006.00 | 20,644.30 | 2,168,134 |
| 2025-09-18 | 21,715.00 | 22,305.00 | 21,596.00 | 21,821.00 | 20,470.75 | 2,655,178 |
| 2025-09-17 | 21,395.00 | 21,769.00 | 21,158.00 | 21,715.00 | 20,371.31 | 1,318,796 |
| 2025-09-16 | 21,499.00 | 21,499.00 | 20,895.00 | 21,245.00 | 19,930.39 | 1,134,014 |
| 2025-09-15 | 21,585.00 | 21,585.00 | 21,156.00 | 21,322.00 | 20,002.63 | 914,070 |
| 2025-09-12 | 21,745.00 | 21,747.00 | 21,302.00 | 21,497.00 | 20,166.80 | 832,052 |
| 2025-09-11 | 21,557.00 | 21,796.00 | 21,245.00 | 21,663.00 | 20,322.53 | 1,043,590 |
| 2025-09-10 | 21,600.00 | 21,744.00 | 21,300.00 | 21,561.00 | 20,226.84 | 526,007 |
| 2025-09-09 | 21,943.00 | 21,950.00 | 21,538.00 | 21,667.00 | 20,326.28 | 887,923 |
| 2025-09-08 | 21,623.00 | 21,986.00 | 21,623.00 | 21,812.00 | 20,462.31 | 537,535 |
| 2025-09-05 | 21,799.00 | 21,930.00 | 21,602.00 | 21,632.00 | 20,293.44 | 532,994 |
| 2025-09-04 | 21,572.00 | 21,925.00 | 21,389.00 | 21,589.00 | 20,253.11 | 1,165,055 |
| 2025-09-03 | 21,276.00 | 21,733.00 | 20,730.00 | 21,726.00 | 20,381.63 | 1,804,954 |
| 2025-09-02 | 22,694.00 | 22,694.00 | 21,107.00 | 21,107.00 | 19,800.93 | 2,071,523 |
| 2025-09-01 | 23,003.00 | 23,754.00 | 22,036.00 | 22,290.00 | 20,910.73 | 2,138,263 |
| 2025-08-29 | 24,199.00 | 24,199.00 | 23,415.00 | 23,690.00 | 22,224.10 | 851,892 |
| 2025-08-28 | 23,510.00 | 24,259.00 | 23,510.00 | 23,938.00 | 22,456.75 | 1,043,422 |
| 2025-08-27 | 23,400.00 | 23,811.00 | 23,300.00 | 23,789.00 | 22,316.97 | 721,270 |
| 2025-08-26 | 24,000.00 | 24,228.00 | 23,402.00 | 23,402.00 | 21,953.92 | 1,674,892 |
| 2025-08-25 | 24,347.00 | 24,700.00 | 24,045.00 | 24,355.00 | 22,847.95 | 627,724 |
| 2025-08-22 | 23,987.00 | 24,542.00 | 23,697.00 | 24,542.00 | 23,023.38 | 1,177,097 |
| 2025-08-21 | 23,939.00 | 24,095.00 | 23,683.00 | 23,778.00 | 22,306.65 | 366,424 |
| 2025-08-20 | 23,757.00 | 24,150.00 | 23,757.00 | 23,977.00 | 22,493.34 | 534,114 |
| 2025-08-19 | 23,775.00 | 24,289.00 | 23,583.00 | 24,118.00 | 22,625.61 | 424,663 |
| 2025-08-18 | 23,766.00 | 23,917.00 | 23,568.00 | 23,626.00 | 22,164.06 | 411,561 |
| 2025-08-15 | 23,573.00 | 23,850.00 | 23,573.00 | 23,766.00 | 22,295.40 | 555,148 |
| 2025-08-14 | 24,040.00 | 24,142.00 | 23,429.00 | 23,573.00 | 22,114.34 | 1,070,565 |
| 2025-08-13 | 23,950.00 | 24,214.00 | 23,732.00 | 24,029.00 | 22,542.12 | 625,180 |
| 2025-08-12 | 23,000.00 | 24,325.00 | 23,000.00 | 23,903.00 | 22,423.92 | 1,759,223 |
| 2025-08-11 | 23,380.00 | 23,380.00 | 22,942.00 | 23,184.00 | 21,749.41 | 546,671 |
| 2025-08-08 | 22,957.00 | 23,075.00 | 22,745.00 | 23,075.00 | 21,647.15 | 561,179 |
| 2025-08-07 | 23,450.00 | 23,450.00 | 22,765.00 | 22,895.00 | 21,478.29 | 744,020 |
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.