Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 25,940.00 | 25,960.00 | 25,641.00 | 25,757.00 | 23,704.65 | 641,018 |
| 2025-02-10 | 26,600.00 | 26,600.00 | 25,718.00 | 25,992.00 | 23,920.93 | 646,012 |
| 2025-02-07 | 26,275.00 | 26,480.00 | 25,900.00 | 25,940.00 | 23,873.07 | 508,575 |
| 2025-02-06 | 25,711.00 | 26,665.00 | 25,711.00 | 25,917.00 | 23,851.91 | 843,099 |
| 2025-02-05 | 26,750.00 | 26,750.00 | 25,717.00 | 25,776.00 | 23,722.14 | 937,895 |
| 2025-02-04 | 25,300.00 | 26,878.00 | 25,300.00 | 26,501.00 | 24,389.37 | 1,091,746 |
| 2025-02-03 | 25,200.00 | 25,440.00 | 25,096.00 | 25,383.00 | 23,360.45 | 380,360 |
| 2025-01-31 | 25,628.00 | 25,962.00 | 25,252.00 | 25,503.00 | 23,470.89 | 573,114 |
| 2025-01-30 | 25,326.00 | 25,833.00 | 25,326.00 | 25,517.00 | 23,483.78 | 320,862 |
| 2025-01-29 | 25,600.00 | 25,889.00 | 25,280.00 | 25,580.00 | 23,541.76 | 528,916 |
| 2025-01-28 | 25,161.00 | 25,706.00 | 25,161.00 | 25,557.00 | 23,520.59 | 358,511 |
| 2025-01-27 | 25,641.00 | 26,067.00 | 25,221.00 | 25,470.00 | 23,440.52 | 356,621 |
| 2025-01-24 | 26,282.00 | 26,282.00 | 25,697.00 | 25,718.00 | 23,668.76 | 1,752,114 |
| 2025-01-23 | 26,001.00 | 26,374.00 | 25,775.00 | 25,828.00 | 23,770.00 | 460,015 |
| 2025-01-22 | 26,500.00 | 26,790.00 | 26,012.00 | 26,131.00 | 24,048.85 | 902,006 |
| 2025-01-21 | 25,800.00 | 26,461.00 | 25,780.00 | 26,418.00 | 24,312.98 | 495,953 |
| 2025-01-20 | 26,375.00 | 26,622.00 | 25,874.00 | 26,038.00 | 23,963.26 | 530,217 |
| 2025-01-17 | 26,100.00 | 26,656.00 | 26,069.00 | 26,375.00 | 24,273.41 | 718,966 |
| 2025-01-16 | 25,971.00 | 26,400.00 | 25,721.00 | 26,067.00 | 23,989.95 | 771,127 |
| 2025-01-15 | 25,102.00 | 26,100.00 | 25,100.00 | 26,098.00 | 24,018.48 | 895,364 |
| 2025-01-14 | 25,406.00 | 25,711.00 | 25,045.00 | 25,045.00 | 23,049.39 | 1,019,967 |
| 2025-01-13 | 25,518.00 | 25,899.00 | 25,133.00 | 25,277.00 | 23,262.90 | 707,762 |
| 2025-01-10 | 26,000.00 | 26,245.00 | 25,100.00 | 25,815.00 | 23,758.03 | 829,749 |
| 2025-01-09 | 26,190.00 | 26,220.00 | 25,835.00 | 25,948.00 | 23,880.44 | 336,219 |
| 2025-01-08 | 26,629.00 | 26,629.00 | 25,731.00 | 26,146.00 | 24,062.66 | 719,948 |
| 2025-01-07 | 26,095.00 | 26,770.00 | 26,067.00 | 26,395.00 | 24,291.82 | 557,223 |
| 2025-01-06 | 26,451.00 | 26,840.00 | 26,120.00 | 26,296.00 | 24,200.71 | 427,947 |
| 2025-01-03 | 26,300.00 | 26,631.00 | 26,060.00 | 26,580.00 | 24,462.08 | 594,553 |
| 2025-01-02 | 26,301.00 | 26,871.00 | 26,298.00 | 26,416.00 | 24,311.14 | 600,816 |
| 2024-12-31 | 26,520.00 | 26,866.00 | 26,331.00 | 26,367.00 | 24,266.05 | 324,189 |
| 2024-12-30 | 26,902.00 | 27,067.00 | 26,543.00 | 26,746.00 | 24,614.85 | 459,300 |
| 2024-12-27 | 27,001.00 | 27,487.00 | 26,745.00 | 26,877.00 | 24,735.41 | 362,989 |
| 2024-12-24 | 27,380.00 | 27,453.00 | 27,162.00 | 27,400.00 | 25,216.74 | 138,373 |
| 2024-12-23 | 27,452.00 | 27,455.00 | 26,854.00 | 27,199.00 | 25,031.75 | 366,045 |
| 2024-12-20 | 27,000.00 | 27,452.00 | 26,645.00 | 27,452.00 | 25,264.59 | 2,222,329 |
| 2024-12-19 | 26,605.00 | 27,275.00 | 26,605.00 | 26,890.00 | 24,747.38 | 2,798,936 |
| 2024-12-18 | 26,900.00 | 27,441.00 | 26,651.00 | 27,403.00 | 25,219.50 | 953,461 |
| 2024-12-17 | 27,700.00 | 28,500.00 | 26,800.00 | 26,854.00 | 24,714.24 | 1,055,059 |
| 2024-12-13 | 28,000.00 | 28,313.00 | 27,740.00 | 28,073.00 | 25,836.11 | 461,317 |
| 2024-12-12 | 27,555.00 | 29,147.00 | 27,555.00 | 27,902.00 | 25,678.74 | 836,582 |
| 2024-12-11 | 28,000.00 | 28,127.00 | 27,779.00 | 27,910.00 | 25,686.10 | 413,775 |
| 2024-12-10 | 28,325.00 | 28,446.00 | 27,890.00 | 28,089.00 | 25,850.84 | 546,933 |
| 2024-12-09 | 28,526.00 | 28,757.00 | 28,161.00 | 28,390.00 | 26,127.85 | 698,255 |
| 2024-12-06 | 27,800.00 | 28,566.00 | 27,800.00 | 28,526.00 | 26,253.02 | 509,762 |
| 2024-12-05 | 28,000.00 | 28,482.00 | 27,616.00 | 28,242.00 | 25,991.65 | 858,507 |
| 2024-12-04 | 27,745.00 | 28,000.00 | 27,444.00 | 27,966.00 | 25,737.64 | 690,611 |
| 2024-12-03 | 27,460.00 | 27,962.00 | 27,379.00 | 27,490.00 | 25,299.57 | 781,451 |
| 2024-12-02 | 27,501.00 | 28,000.00 | 27,443.00 | 27,610.00 | 25,410.01 | 539,305 |
| 2024-11-29 | 27,800.00 | 27,800.00 | 27,407.00 | 27,609.00 | 25,409.08 | 728,626 |
| 2024-11-28 | 27,051.00 | 27,770.00 | 27,051.00 | 27,664.00 | 25,459.70 | 368,336 |
| 2024-11-27 | 27,506.00 | 27,926.00 | 27,263.00 | 27,383.00 | 25,201.09 | 569,756 |
| 2024-11-26 | 27,300.00 | 27,760.00 | 27,136.00 | 27,728.00 | 25,518.60 | 551,738 |
| 2024-11-25 | 28,200.00 | 28,399.00 | 27,307.00 | 27,422.00 | 25,236.99 | 2,676,320 |
| 2024-11-22 | 27,898.00 | 28,480.00 | 27,801.00 | 28,063.00 | 25,826.91 | 577,272 |
| 2024-11-21 | 27,961.00 | 28,234.00 | 27,564.00 | 28,105.00 | 25,865.56 | 734,856 |
| 2024-11-20 | 27,150.00 | 27,946.00 | 27,150.00 | 27,680.00 | 25,474.43 | 1,102,770 |
| 2024-11-19 | 28,149.00 | 28,245.00 | 27,001.00 | 27,102.00 | 24,942.48 | 884,572 |
| 2024-11-18 | 28,000.00 | 28,000.00 | 27,471.00 | 27,898.00 | 25,675.06 | 370,454 |
| 2024-11-15 | 28,184.00 | 28,184.00 | 27,445.00 | 27,612.00 | 25,411.85 | 379,713 |
| 2024-11-14 | 27,761.00 | 28,103.00 | 27,522.00 | 27,998.00 | 25,767.09 | 740,219 |
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.