Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,310.00 | 23,310.00 | 23,028.00 | 23,140.00 | 23,140.00 | 384,205 |
| 2026-10-15 | 23,100.00 | 23,216.00 | 22,938.00 | 23,172.00 | 23,172.00 | 688,703 |
| 2026-10-14 | 22,642.00 | 22,974.00 | 22,642.00 | 22,933.00 | 22,933.00 | 911,460 |
| 2026-10-13 | 22,466.00 | 23,060.00 | 22,466.00 | 23,023.00 | 23,023.00 | 544,428 |
| 2026-10-12 | 22,300.00 | 22,672.00 | 22,300.00 | 22,666.00 | 22,666.00 | 436,795 |
| 2026-10-09 | 22,508.00 | 22,555.00 | 22,311.00 | 22,548.00 | 22,548.00 | 429,165 |
| 2026-10-08 | 22,507.00 | 22,508.00 | 22,050.00 | 22,508.00 | 22,508.00 | 885,617 |
| 2026-10-07 | 22,467.00 | 22,467.00 | 21,943.00 | 22,305.00 | 22,305.00 | 1,322,536 |
| 2026-10-06 | 22,421.00 | 22,664.00 | 22,332.00 | 22,664.00 | 22,664.00 | 848,624 |
| 2026-10-05 | 22,127.00 | 22,428.00 | 22,122.00 | 22,320.00 | 22,320.00 | 608,023 |
| 2026-10-02 | 22,150.00 | 22,622.00 | 22,070.00 | 22,326.00 | 22,326.00 | 786,542 |
| 2026-10-01 | 22,609.00 | 22,609.00 | 22,070.00 | 22,401.00 | 22,401.00 | 674,358 |
| 2026-09-30 | 22,651.00 | 22,651.00 | 22,372.00 | 22,493.00 | 22,493.00 | 934,004 |
| 2026-09-29 | 22,800.00 | 22,801.00 | 22,311.00 | 22,498.00 | 22,498.00 | 655,579 |
| 2026-09-28 | 22,351.00 | 22,774.00 | 22,343.00 | 22,491.00 | 22,491.00 | 945,028 |
| 2026-09-25 | 22,614.00 | 22,821.00 | 22,181.00 | 22,300.00 | 22,300.00 | 1,314,319 |
| 2026-09-23 | 23,034.00 | 23,046.00 | 22,545.00 | 22,877.00 | 22,877.00 | 864,818 |
| 2026-09-22 | 22,900.00 | 23,520.00 | 22,433.00 | 23,001.00 | 23,001.00 | 1,138,617 |
| 2026-09-21 | 23,520.00 | 23,602.00 | 23,155.00 | 23,200.00 | 23,195.17 | 831,606 |
| 2026-09-18 | 23,340.00 | 23,366.00 | 23,000.00 | 23,366.00 | 22,879.54 | 2,591,997 |
Page 1 of 1 · 20 trading days
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.