Bid Corporation Limited (JSE:BID)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 42,953
-391 (-0.90%)
Sep 26, 2025, 10:00 AM SAST
Bid Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 42,701.00 | 43,350.00 | 42,036.00 | 43,344.00 | 43,344.00 | 0.80% | 1,112,448 |
| Sep 23, 2025 | 44,056.00 | 44,056.00 | 42,901.00 | 43,001.00 | 43,001.00 | -2.84% | 700,668 |
| Sep 22, 2025 | 45,057.00 | 45,057.00 | 43,906.00 | 44,258.00 | 43,658.00 | -1.32% | 789,660 |
| Sep 19, 2025 | 45,210.00 | 45,210.00 | 43,170.00 | 44,850.00 | 44,241.97 | 0.13% | 1,507,115 |
| Sep 18, 2025 | 45,004.00 | 45,471.00 | 44,628.00 | 44,790.00 | 44,182.79 | 0.32% | 2,083,920 |
| Sep 17, 2025 | 45,000.00 | 45,000.00 | 44,470.00 | 44,649.00 | 44,043.70 | -0.51% | 863,066 |
| Sep 16, 2025 | 44,584.00 | 44,953.00 | 44,175.00 | 44,880.00 | 44,271.57 | 0.34% | 645,655 |
| Sep 15, 2025 | 44,683.00 | 45,014.00 | 44,575.00 | 44,728.00 | 44,121.63 | -0.59% | 538,794 |
| Sep 12, 2025 | 44,700.00 | 44,995.00 | 44,178.00 | 44,994.00 | 44,384.02 | 0.77% | 834,119 |
| Sep 11, 2025 | 44,922.00 | 45,208.00 | 44,307.00 | 44,648.00 | 44,042.71 | -1.10% | 1,607,636 |
| Sep 10, 2025 | 44,765.00 | 45,147.00 | 44,583.00 | 45,144.00 | 44,531.99 | 0.82% | 664,675 |
| Sep 9, 2025 | 44,000.00 | 44,851.00 | 44,000.00 | 44,778.00 | 44,170.95 | 1.04% | 1,306,762 |
| Sep 8, 2025 | 45,000.00 | 45,000.00 | 43,820.00 | 44,318.00 | 43,717.19 | -0.18% | 771,380 |
| Sep 5, 2025 | 44,487.00 | 44,704.00 | 43,600.00 | 44,399.00 | 43,797.09 | 1.60% | 714,107 |
| Sep 4, 2025 | 43,705.00 | 44,099.00 | 43,550.00 | 43,699.00 | 43,106.58 | -0.22% | 531,238 |
| Sep 3, 2025 | 44,698.00 | 44,698.00 | 43,644.00 | 43,795.00 | 43,201.28 | -1.54% | 1,003,651 |
| Sep 2, 2025 | 46,455.00 | 46,455.00 | 44,481.00 | 44,481.00 | 43,877.98 | -3.33% | 1,055,601 |
| Sep 1, 2025 | 46,126.00 | 46,948.00 | 45,847.00 | 46,014.00 | 45,390.19 | -0.25% | 1,253,184 |
| Aug 29, 2025 | 45,531.00 | 46,361.00 | 45,421.00 | 46,128.00 | 45,502.65 | 1.31% | 1,098,441 |
| Aug 28, 2025 | 46,599.00 | 46,599.00 | 45,161.00 | 45,530.00 | 44,912.76 | 0.42% | 951,468 |
| Aug 27, 2025 | 47,182.00 | 47,182.00 | 45,001.00 | 45,338.00 | 44,723.36 | -3.67% | 2,189,406 |
| Aug 26, 2025 | 46,300.00 | 47,442.00 | 46,016.00 | 47,064.00 | 46,425.96 | 0.62% | 1,576,367 |
| Aug 25, 2025 | 46,893.00 | 47,022.00 | 46,413.00 | 46,772.00 | 46,137.92 | -0.77% | 352,596 |
| Aug 22, 2025 | 46,899.00 | 47,137.00 | 46,428.00 | 47,137.00 | 46,497.97 | 1.63% | 713,993 |
| Aug 21, 2025 | 46,499.00 | 47,347.00 | 46,380.00 | 46,380.00 | 45,751.23 | -1.01% | 435,168 |
| Aug 20, 2025 | 46,920.00 | 47,108.00 | 46,517.00 | 46,853.00 | 46,217.82 | 0.19% | 375,888 |
| Aug 19, 2025 | 45,915.00 | 46,764.00 | 45,915.00 | 46,764.00 | 46,130.03 | 1.15% | 335,768 |
| Aug 18, 2025 | 45,961.00 | 47,039.00 | 45,901.00 | 46,231.00 | 45,604.25 | -0.37% | 277,429 |
| Aug 15, 2025 | 46,344.00 | 46,754.00 | 45,981.00 | 46,404.00 | 45,774.91 | 0.11% | 197,715 |
| Aug 14, 2025 | 45,630.00 | 46,501.00 | 45,630.00 | 46,352.00 | 45,723.61 | 0.05% | 291,813 |
| Aug 13, 2025 | 46,200.00 | 46,539.00 | 45,901.00 | 46,328.00 | 45,699.94 | 0.78% | 383,791 |
| Aug 12, 2025 | 46,199.00 | 46,199.00 | 45,451.00 | 45,970.00 | 45,346.79 | 0.74% | 476,953 |
| Aug 11, 2025 | 45,502.00 | 46,076.00 | 45,222.00 | 45,632.00 | 45,013.37 | -0.07% | 420,229 |
| Aug 8, 2025 | 45,251.00 | 45,800.00 | 45,146.00 | 45,664.00 | 45,044.94 | 1.12% | 549,024 |
| Aug 7, 2025 | 45,768.00 | 45,768.00 | 44,866.00 | 45,159.00 | 44,546.79 | 0.05% | 663,559 |
| Aug 6, 2025 | 45,000.00 | 45,234.00 | 44,645.00 | 45,137.00 | 44,525.08 | - | 711,132 |
| Aug 5, 2025 | 44,500.00 | 45,446.00 | 44,500.00 | 45,139.00 | 44,527.06 | - | 755,723 |
| Aug 4, 2025 | 45,799.00 | 45,799.00 | 44,774.00 | 45,138.00 | 44,526.07 | -0.46% | 740,468 |
| Aug 1, 2025 | 45,710.00 | 45,710.00 | 44,857.00 | 45,348.00 | 44,733.22 | -0.98% | 632,476 |
| Jul 31, 2025 | 45,001.00 | 46,000.00 | 45,001.00 | 45,798.00 | 45,177.12 | 0.25% | 464,066 |
| Jul 30, 2025 | 44,911.00 | 45,696.00 | 44,631.00 | 45,684.00 | 45,064.67 | 1.83% | 280,950 |
| Jul 29, 2025 | 44,055.00 | 45,110.00 | 44,055.00 | 44,863.00 | 44,254.80 | 0.42% | 500,093 |
| Jul 28, 2025 | 44,150.00 | 44,819.00 | 44,082.00 | 44,677.00 | 44,071.32 | 1.20% | 502,560 |
| Jul 25, 2025 | 44,374.00 | 44,652.00 | 44,009.00 | 44,149.00 | 43,550.48 | -0.83% | 409,980 |
| Jul 24, 2025 | 44,800.00 | 45,179.00 | 44,197.00 | 44,519.00 | 43,915.46 | -0.91% | 374,147 |
| Jul 23, 2025 | 45,528.00 | 45,532.00 | 44,619.00 | 44,929.00 | 44,319.90 | -0.60% | 703,039 |
| Jul 22, 2025 | 45,832.00 | 45,952.00 | 45,186.00 | 45,201.00 | 44,588.22 | -0.73% | 406,849 |
| Jul 21, 2025 | 45,685.00 | 45,973.00 | 45,278.00 | 45,532.00 | 44,914.73 | -0.34% | 356,430 |
| Jul 18, 2025 | 45,925.00 | 45,925.00 | 45,100.00 | 45,686.00 | 45,066.64 | 0.72% | 669,647 |
| Jul 17, 2025 | 45,000.00 | 45,597.00 | 44,822.00 | 45,361.00 | 44,746.05 | 1.65% | 922,696 |