Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 23,061.00 | 23,177.00 | 22,805.00 | 22,951.00 | 21,530.83 | 355,186 |
| 2025-08-05 | 22,999.00 | 23,169.00 | 22,801.00 | 23,061.00 | 21,634.02 | 1,225,006 |
| 2025-08-04 | 23,493.00 | 23,750.00 | 22,783.00 | 22,945.00 | 21,525.20 | 500,086 |
| 2025-08-01 | 24,100.00 | 24,100.00 | 23,032.00 | 23,493.00 | 22,039.29 | 669,797 |
| 2025-07-31 | 23,400.00 | 24,057.00 | 23,400.00 | 23,793.00 | 22,320.73 | 2,188,520 |
| 2025-07-30 | 23,910.00 | 23,912.00 | 23,499.00 | 23,698.00 | 22,231.60 | 536,689 |
| 2025-07-29 | 23,576.00 | 23,909.00 | 23,504.00 | 23,670.00 | 22,205.34 | 644,098 |
| 2025-07-28 | 23,950.00 | 23,950.00 | 23,260.00 | 23,576.00 | 22,117.15 | 462,337 |
| 2025-07-25 | 23,620.00 | 23,725.00 | 23,279.00 | 23,279.00 | 21,838.53 | 623,213 |
| 2025-07-24 | 24,020.00 | 24,335.00 | 23,660.00 | 23,760.00 | 22,289.77 | 530,089 |
| 2025-07-23 | 23,755.00 | 24,655.00 | 23,450.00 | 24,020.00 | 22,533.68 | 1,642,910 |
| 2025-07-22 | 23,300.00 | 23,663.00 | 23,189.00 | 23,617.00 | 22,155.62 | 848,417 |
| 2025-07-21 | 23,850.00 | 23,938.00 | 23,189.00 | 23,267.00 | 21,827.27 | 289,846 |
| 2025-07-18 | 23,272.00 | 23,808.00 | 23,154.00 | 23,791.00 | 22,318.85 | 872,632 |
| 2025-07-17 | 22,750.00 | 23,094.00 | 22,703.00 | 23,094.00 | 21,664.98 | 881,409 |
| 2025-07-16 | 23,200.00 | 23,200.00 | 22,580.00 | 22,800.00 | 21,389.17 | 1,110,863 |
| 2025-07-15 | 23,120.00 | 23,239.00 | 22,821.00 | 22,842.00 | 21,428.57 | 826,698 |
| 2025-07-14 | 23,151.00 | 23,200.00 | 22,831.00 | 22,831.00 | 21,418.25 | 800,649 |
| 2025-07-11 | 23,822.00 | 23,940.00 | 23,146.00 | 23,174.00 | 21,740.03 | 1,189,447 |
| 2025-07-10 | 23,701.00 | 24,373.00 | 23,701.00 | 23,978.00 | 22,494.28 | 781,603 |
| 2025-07-09 | 23,500.00 | 24,107.00 | 23,500.00 | 23,987.00 | 22,502.72 | 866,111 |
| 2025-07-08 | 23,550.00 | 23,657.00 | 23,320.00 | 23,604.00 | 22,143.42 | 762,590 |
| 2025-07-07 | 23,768.00 | 23,889.00 | 23,550.00 | 23,584.00 | 22,124.66 | 459,030 |
| 2025-07-04 | 23,999.00 | 23,999.00 | 23,694.00 | 23,875.00 | 22,397.65 | 263,337 |
| 2025-07-03 | 24,023.00 | 24,023.00 | 23,504.00 | 23,800.00 | 22,327.29 | 395,609 |
| 2025-07-02 | 23,576.00 | 23,812.00 | 23,272.00 | 23,602.00 | 22,141.54 | 836,562 |
| 2025-07-01 | 23,470.00 | 23,722.00 | 23,306.00 | 23,534.00 | 22,077.75 | 833,409 |
| 2025-06-30 | 23,623.00 | 23,740.00 | 23,352.00 | 23,352.00 | 21,907.01 | 938,987 |
| 2025-06-27 | 23,515.00 | 23,604.00 | 23,020.00 | 23,591.00 | 22,131.22 | 663,206 |
| 2025-06-26 | 23,369.00 | 23,688.00 | 23,197.00 | 23,197.00 | 21,761.60 | 805,965 |
| 2025-06-25 | 23,848.00 | 23,889.00 | 23,154.00 | 23,369.00 | 21,922.96 | 534,234 |
| 2025-06-24 | 23,401.00 | 24,099.00 | 23,334.00 | 23,484.00 | 22,030.85 | 815,408 |
| 2025-06-23 | 23,439.00 | 23,479.00 | 22,830.00 | 23,160.00 | 21,726.89 | 867,633 |
| 2025-06-20 | 22,859.00 | 23,387.00 | 22,859.00 | 23,301.00 | 21,859.17 | 1,861,889 |
| 2025-06-19 | 22,850.00 | 23,032.00 | 22,659.00 | 22,993.00 | 21,570.23 | 1,688,913 |
| 2025-06-18 | 23,000.00 | 23,000.00 | 22,449.00 | 22,850.00 | 21,436.08 | 914,550 |
| 2025-06-17 | 22,553.00 | 23,087.00 | 22,553.00 | 22,802.00 | 21,391.05 | 1,583,882 |
| 2025-06-13 | 24,047.00 | 24,047.00 | 22,738.00 | 22,738.00 | 21,331.01 | 1,736,668 |
| 2025-06-12 | 24,669.00 | 24,669.00 | 23,394.00 | 23,836.00 | 22,361.06 | 1,153,625 |
| 2025-06-11 | 24,974.00 | 24,974.00 | 23,817.00 | 23,954.00 | 22,471.76 | 1,021,078 |
| 2025-06-10 | 25,199.00 | 25,199.00 | 24,368.00 | 24,384.00 | 22,875.15 | 1,580,555 |
| 2025-06-09 | 24,200.00 | 25,080.00 | 24,111.00 | 24,791.00 | 23,256.97 | 983,109 |
| 2025-06-06 | 23,850.00 | 24,499.00 | 23,814.00 | 24,472.00 | 22,957.71 | 794,694 |
| 2025-06-05 | 23,950.00 | 24,188.00 | 23,619.00 | 23,750.00 | 22,280.39 | 1,080,032 |
| 2025-06-04 | 24,099.00 | 24,490.00 | 23,888.00 | 24,000.00 | 22,514.92 | 640,848 |
| 2025-06-03 | 23,521.00 | 24,089.00 | 23,521.00 | 24,053.00 | 22,564.64 | 866,473 |
| 2025-06-02 | 24,800.00 | 24,800.00 | 23,683.00 | 23,823.00 | 22,348.87 | 620,433 |
| 2025-05-30 | 24,690.00 | 24,690.00 | 24,303.00 | 24,359.00 | 22,851.70 | 3,274,174 |
| 2025-05-29 | 23,894.00 | 24,744.00 | 23,894.00 | 24,531.00 | 23,013.06 | 725,295 |
| 2025-05-28 | 23,551.00 | 24,293.00 | 23,551.00 | 23,894.00 | 22,415.48 | 552,837 |
| 2025-05-27 | 23,520.00 | 24,223.00 | 23,520.00 | 23,999.00 | 22,513.98 | 525,829 |
| 2025-05-26 | 23,965.00 | 24,175.00 | 23,420.00 | 23,888.00 | 22,409.85 | 442,810 |
| 2025-05-23 | 23,840.00 | 23,876.00 | 23,241.00 | 23,465.00 | 22,013.02 | 345,288 |
| 2025-05-22 | 24,020.00 | 24,021.00 | 22,915.00 | 23,427.00 | 21,977.37 | 1,102,352 |
| 2025-05-21 | 24,000.00 | 24,000.00 | 23,651.00 | 23,838.00 | 22,362.94 | 909,676 |
| 2025-05-20 | 23,505.00 | 24,044.00 | 23,505.00 | 23,796.00 | 22,323.54 | 410,166 |
| 2025-05-19 | 23,900.00 | 23,900.00 | 23,361.00 | 23,747.00 | 22,277.57 | 665,581 |
| 2025-05-16 | 24,297.00 | 24,297.00 | 23,850.00 | 23,973.00 | 22,489.59 | 295,480 |
| 2025-05-15 | 23,899.00 | 24,315.00 | 23,756.00 | 24,075.00 | 22,585.28 | 725,434 |
| 2025-05-14 | 24,316.00 | 24,316.00 | 23,847.00 | 24,132.00 | 22,638.75 | 1,166,641 |
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.