Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 27,761.00 | 28,103.00 | 27,522.00 | 27,998.00 | 25,767.09 | 740,219 |
| 2024-11-13 | 27,600.00 | 27,954.00 | 27,501.00 | 27,754.00 | 25,542.53 | 436,770 |
| 2024-11-12 | 28,100.00 | 28,419.00 | 27,600.00 | 27,844.00 | 25,625.36 | 1,218,377 |
| 2024-11-11 | 28,009.00 | 28,408.00 | 28,002.00 | 28,290.00 | 26,035.82 | 587,321 |
| 2024-11-08 | 28,100.00 | 28,551.00 | 28,058.00 | 28,287.00 | 26,033.06 | 373,210 |
| 2024-11-07 | 28,531.00 | 28,616.00 | 28,263.00 | 28,500.00 | 26,229.09 | 494,849 |
| 2024-11-06 | 28,749.00 | 29,000.00 | 27,751.00 | 28,385.00 | 26,123.25 | 633,119 |
| 2024-11-05 | 28,887.00 | 28,887.00 | 28,447.00 | 28,833.00 | 26,535.56 | 467,466 |
| 2024-11-04 | 28,414.00 | 28,963.00 | 28,360.00 | 28,600.00 | 26,321.12 | 669,654 |
| 2024-11-01 | 29,000.00 | 29,000.00 | 28,007.00 | 28,663.00 | 26,379.10 | 751,259 |
| 2024-10-31 | 28,999.00 | 28,999.00 | 27,890.00 | 28,365.00 | 26,104.85 | 926,157 |
| 2024-10-30 | 28,450.00 | 29,239.00 | 28,450.00 | 28,811.00 | 26,515.31 | 1,212,367 |
| 2024-10-29 | 29,271.00 | 29,399.00 | 28,802.00 | 29,035.00 | 26,721.46 | 803,862 |
| 2024-10-28 | 28,700.00 | 29,298.00 | 28,290.00 | 29,213.00 | 26,885.28 | 1,058,637 |
| 2024-10-25 | 28,489.00 | 28,592.00 | 27,747.00 | 28,458.00 | 26,190.44 | 699,787 |
| 2024-10-24 | 27,520.00 | 28,274.00 | 27,520.00 | 28,198.00 | 25,951.15 | 654,348 |
| 2024-10-23 | 28,001.00 | 28,449.00 | 27,288.00 | 27,694.00 | 25,487.31 | 750,003 |
| 2024-10-22 | 28,526.00 | 28,607.00 | 27,707.00 | 27,957.00 | 25,729.36 | 852,772 |
| 2024-10-21 | 28,608.00 | 28,653.00 | 28,210.00 | 28,525.00 | 26,252.10 | 934,545 |
| 2024-10-18 | 28,749.00 | 28,749.00 | 28,157.00 | 28,398.00 | 26,135.22 | 515,054 |
| 2024-10-17 | 28,000.00 | 28,659.00 | 28,000.00 | 28,326.00 | 26,068.95 | 511,785 |
| 2024-10-16 | 28,220.00 | 28,789.00 | 27,695.00 | 27,962.00 | 25,733.96 | 674,892 |
| 2024-10-15 | 27,750.00 | 28,393.00 | 27,603.00 | 28,240.00 | 25,989.81 | 997,103 |
| 2024-10-14 | 28,000.00 | 28,000.00 | 27,557.00 | 27,920.00 | 25,695.30 | 335,798 |
| 2024-10-11 | 27,101.00 | 27,950.00 | 27,101.00 | 27,897.00 | 25,674.14 | 541,873 |
| 2024-10-10 | 27,527.00 | 27,929.00 | 27,307.00 | 27,400.00 | 25,216.74 | 939,762 |
| 2024-10-09 | 27,760.00 | 27,819.00 | 27,031.00 | 27,527.00 | 25,333.62 | 1,353,361 |
| 2024-10-08 | 28,200.00 | 28,250.00 | 27,760.00 | 27,798.00 | 25,583.03 | 967,887 |
| 2024-10-07 | 28,500.00 | 28,653.00 | 28,167.00 | 28,199.00 | 25,952.07 | 619,121 |
| 2024-10-04 | 28,322.00 | 28,871.00 | 28,203.00 | 28,312.00 | 26,056.07 | 283,404 |
| 2024-10-03 | 28,250.00 | 29,369.00 | 28,016.00 | 28,341.00 | 26,082.76 | 591,423 |
| 2024-10-02 | 28,785.00 | 29,087.00 | 28,027.00 | 28,167.00 | 25,922.62 | 742,949 |
| 2024-10-01 | 29,500.00 | 29,500.00 | 28,529.00 | 28,818.00 | 26,521.75 | 821,774 |
| 2024-09-30 | 28,700.00 | 29,398.00 | 28,700.00 | 29,279.00 | 26,946.02 | 1,347,006 |
| 2024-09-27 | 28,950.00 | 29,135.00 | 28,303.00 | 29,038.00 | 26,724.22 | 609,584 |
| 2024-09-26 | 28,630.00 | 28,878.00 | 28,169.00 | 28,640.00 | 26,357.93 | 764,992 |
| 2024-09-25 | 29,190.00 | 29,482.00 | 28,485.00 | 28,646.00 | 26,363.46 | 1,605,992 |
| 2024-09-23 | 28,773.00 | 29,590.00 | 28,484.00 | 29,488.00 | 26,714.89 | 795,921 |
| 2024-09-20 | 28,023.00 | 28,721.00 | 28,023.00 | 28,400.00 | 25,729.21 | 1,252,334 |
| 2024-09-19 | 28,210.00 | 28,742.00 | 28,107.00 | 28,188.00 | 25,537.14 | 2,120,019 |
| 2024-09-18 | 28,498.00 | 28,498.00 | 27,851.00 | 28,252.00 | 25,595.13 | 421,274 |
| 2024-09-17 | 27,452.00 | 28,258.00 | 27,452.00 | 28,197.00 | 25,545.30 | 404,683 |
| 2024-09-16 | 27,525.00 | 27,653.00 | 27,134.00 | 27,439.00 | 24,858.58 | 813,770 |
| 2024-09-13 | 28,119.00 | 28,119.00 | 27,506.00 | 27,525.00 | 24,936.49 | 1,006,303 |
| 2024-09-12 | 27,931.00 | 28,224.00 | 27,208.00 | 27,742.00 | 25,133.09 | 671,563 |
| 2024-09-11 | 29,000.00 | 29,000.00 | 27,380.00 | 27,778.00 | 25,165.70 | 776,281 |
| 2024-09-10 | 27,600.00 | 28,090.00 | 27,452.00 | 27,759.00 | 25,148.49 | 811,922 |
| 2024-09-09 | 28,000.00 | 28,389.00 | 27,738.00 | 27,738.00 | 25,129.46 | 680,723 |
| 2024-09-06 | 28,286.00 | 28,712.00 | 28,019.00 | 28,019.00 | 25,384.04 | 689,350 |
| 2024-09-05 | 27,900.00 | 28,694.00 | 27,745.00 | 28,563.00 | 25,876.88 | 859,111 |
| 2024-09-04 | 28,100.00 | 28,466.00 | 27,918.00 | 27,997.00 | 25,364.11 | 1,657,692 |
| 2024-09-03 | 28,551.00 | 28,895.00 | 28,101.00 | 28,257.00 | 25,599.66 | 755,961 |
| 2024-09-02 | 29,412.00 | 30,421.00 | 28,438.00 | 28,528.00 | 25,845.17 | 1,210,785 |
| 2024-08-30 | 29,867.00 | 29,867.00 | 28,930.00 | 29,120.00 | 26,381.50 | 1,341,859 |
| 2024-08-29 | 28,831.00 | 29,654.00 | 28,831.00 | 29,480.00 | 26,707.64 | 527,068 |
| 2024-08-28 | 28,899.00 | 29,488.00 | 28,898.00 | 29,364.00 | 26,602.55 | 759,802 |
| 2024-08-27 | 28,665.00 | 29,151.00 | 28,546.00 | 29,039.00 | 26,308.11 | 488,810 |
| 2024-08-26 | 28,100.00 | 29,020.00 | 28,100.00 | 28,688.00 | 25,990.12 | 488,634 |
| 2024-08-23 | 28,401.00 | 28,613.00 | 27,895.00 | 28,570.00 | 25,883.22 | 1,135,113 |
| 2024-08-22 | 28,000.00 | 28,575.00 | 27,800.00 | 27,800.00 | 25,185.63 | 503,261 |
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.