Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 24,299.00 | 24,299.00 | 23,591.00 | 23,954.00 | 22,471.76 | 878,416 |
| 2025-05-12 | 24,199.00 | 24,348.00 | 23,552.00 | 23,830.00 | 22,355.44 | 648,218 |
| 2025-05-09 | 23,300.00 | 23,747.00 | 23,145.00 | 23,467.00 | 22,014.90 | 946,237 |
| 2025-05-08 | 23,400.00 | 23,854.00 | 23,043.00 | 23,109.00 | 21,679.05 | 646,072 |
| 2025-05-07 | 23,521.00 | 24,127.00 | 23,406.00 | 23,489.00 | 22,035.54 | 950,625 |
| 2025-05-06 | 24,308.00 | 24,310.00 | 23,590.00 | 24,041.00 | 22,553.38 | 778,365 |
| 2025-05-05 | 24,444.00 | 24,522.00 | 24,110.00 | 24,296.00 | 22,792.60 | 1,145,891 |
| 2025-05-02 | 23,490.00 | 24,586.00 | 23,490.00 | 24,401.00 | 22,891.10 | 1,513,095 |
| 2025-04-30 | 23,700.00 | 23,843.00 | 23,092.00 | 23,495.00 | 22,041.16 | 1,650,651 |
| 2025-04-29 | 23,245.00 | 23,669.00 | 23,216.00 | 23,580.00 | 22,120.91 | 1,358,557 |
| 2025-04-25 | 23,156.00 | 23,565.00 | 23,156.00 | 23,245.00 | 21,806.63 | 808,589 |
| 2025-04-24 | 22,578.00 | 23,429.00 | 22,578.00 | 23,286.00 | 21,845.10 | 1,687,860 |
| 2025-04-23 | 23,000.00 | 23,342.00 | 22,715.00 | 23,067.00 | 21,639.65 | 1,857,670 |
| 2025-04-22 | 22,899.00 | 22,999.00 | 22,438.00 | 22,700.00 | 21,295.36 | 1,793,082 |
| 2025-04-17 | 22,899.00 | 22,899.00 | 22,001.00 | 22,621.00 | 21,221.25 | 1,791,499 |
| 2025-04-16 | 22,742.00 | 22,744.00 | 22,123.00 | 22,267.00 | 20,889.15 | 853,855 |
| 2025-04-15 | 22,600.00 | 22,894.00 | 22,377.00 | 22,740.00 | 21,332.88 | 1,211,916 |
| 2025-04-14 | 21,821.00 | 22,652.00 | 21,821.00 | 22,550.00 | 21,154.64 | 1,604,467 |
| 2025-04-11 | 21,834.00 | 22,029.00 | 21,354.00 | 21,758.00 | 20,411.65 | 757,125 |
| 2025-04-10 | 22,270.00 | 22,658.00 | 21,749.00 | 21,834.00 | 20,482.95 | 1,495,534 |
| 2025-04-09 | 22,000.00 | 22,074.00 | 20,828.00 | 20,828.00 | 19,539.19 | 1,858,172 |
| 2025-04-08 | 22,161.00 | 22,870.00 | 21,605.00 | 22,239.00 | 20,862.88 | 2,183,893 |
| 2025-04-07 | 20,801.00 | 22,372.00 | 20,201.00 | 22,100.00 | 20,732.49 | 1,965,619 |
| 2025-04-04 | 22,698.00 | 22,698.00 | 21,323.00 | 21,553.00 | 20,219.33 | 1,913,542 |
| 2025-04-03 | 23,121.00 | 23,152.00 | 21,900.00 | 22,662.00 | 21,259.71 | 2,539,034 |
| 2025-04-02 | 24,023.00 | 24,236.00 | 23,135.00 | 23,332.00 | 21,888.25 | 968,139 |
| 2025-04-01 | 23,550.00 | 24,295.00 | 23,550.00 | 24,001.00 | 22,515.85 | 489,485 |
| 2025-03-31 | 24,698.00 | 24,698.00 | 23,429.00 | 23,550.00 | 22,092.76 | 1,126,376 |
| 2025-03-28 | 24,900.00 | 24,900.00 | 24,101.00 | 24,209.00 | 22,710.98 | 735,315 |
| 2025-03-27 | 24,350.00 | 24,449.00 | 24,150.00 | 24,449.00 | 22,936.13 | 571,477 |
| 2025-03-26 | 24,390.00 | 24,676.00 | 24,263.00 | 24,415.00 | 22,904.24 | 614,196 |
| 2025-03-25 | 24,400.00 | 24,878.00 | 24,400.00 | 24,767.00 | 22,793.54 | 774,642 |
| 2025-03-24 | 24,450.00 | 24,720.00 | 24,237.00 | 24,427.00 | 22,480.63 | 680,790 |
| 2025-03-20 | 24,595.00 | 24,616.00 | 24,164.00 | 24,553.00 | 22,596.59 | 3,787,127 |
| 2025-03-19 | 24,012.00 | 24,544.00 | 24,012.00 | 24,390.00 | 22,446.58 | 1,020,771 |
| 2025-03-18 | 24,520.00 | 24,600.00 | 24,065.00 | 24,093.00 | 22,173.24 | 752,108 |
| 2025-03-17 | 23,611.00 | 24,500.00 | 23,611.00 | 24,432.00 | 22,485.23 | 1,146,794 |
| 2025-03-14 | 24,001.00 | 24,166.00 | 23,913.00 | 24,154.00 | 22,229.38 | 561,363 |
| 2025-03-13 | 24,199.00 | 24,200.00 | 23,736.00 | 23,915.00 | 22,009.43 | 1,031,968 |
| 2025-03-12 | 23,985.00 | 24,070.00 | 23,632.00 | 23,945.00 | 22,037.04 | 2,481,486 |
| 2025-03-11 | 24,050.00 | 24,050.00 | 23,644.00 | 23,835.00 | 21,935.80 | 1,734,361 |
| 2025-03-10 | 23,562.00 | 24,197.00 | 23,515.00 | 23,900.00 | 21,995.62 | 1,216,535 |
| 2025-03-07 | 23,182.00 | 23,894.00 | 23,121.00 | 23,862.00 | 21,960.65 | 757,165 |
| 2025-03-06 | 23,950.00 | 23,950.00 | 23,143.00 | 23,354.00 | 21,493.13 | 918,403 |
| 2025-03-05 | 23,600.00 | 24,403.00 | 23,210.00 | 23,383.00 | 21,519.82 | 1,282,914 |
| 2025-03-04 | 24,101.00 | 24,665.00 | 23,582.00 | 23,747.00 | 21,854.81 | 1,778,258 |
| 2025-03-03 | 24,700.00 | 25,431.00 | 23,605.00 | 24,654.00 | 22,689.54 | 1,295,225 |
| 2025-02-28 | 24,750.00 | 24,921.00 | 24,529.00 | 24,557.00 | 22,600.27 | 1,254,995 |
| 2025-02-27 | 25,199.00 | 25,199.00 | 24,675.00 | 24,686.00 | 22,718.99 | 648,328 |
| 2025-02-26 | 25,300.00 | 25,451.00 | 25,044.00 | 25,108.00 | 23,107.37 | 415,737 |
| 2025-02-25 | 25,000.00 | 25,301.00 | 24,858.00 | 25,151.00 | 23,146.94 | 719,131 |
| 2025-02-24 | 25,100.00 | 25,362.00 | 24,803.00 | 24,999.00 | 23,007.05 | 641,622 |
| 2025-02-21 | 25,113.00 | 25,313.00 | 25,100.00 | 25,174.00 | 23,168.11 | 742,903 |
| 2025-02-20 | 25,200.00 | 25,879.00 | 25,000.00 | 25,150.00 | 23,146.02 | 526,234 |
| 2025-02-19 | 25,406.00 | 25,692.00 | 25,293.00 | 25,325.00 | 23,307.08 | 675,500 |
| 2025-02-18 | 25,221.00 | 25,567.00 | 25,152.00 | 25,406.00 | 23,381.62 | 488,272 |
| 2025-02-17 | 25,400.00 | 25,769.00 | 25,130.00 | 25,319.00 | 23,301.55 | 455,886 |
| 2025-02-14 | 26,000.00 | 26,000.00 | 25,406.00 | 25,424.00 | 23,398.19 | 925,476 |
| 2025-02-13 | 26,000.00 | 26,489.00 | 25,647.00 | 25,647.00 | 23,603.42 | 728,201 |
| 2025-02-12 | 25,775.00 | 26,186.00 | 25,693.00 | 25,976.00 | 23,906.20 | 492,869 |
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.