The Bidvest Group Limited (JSE:BVT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,570
+181 (0.77%)
Jan 29, 2026, 5:00 PM SAST
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 23,200.00 | 23,750.00 | 23,029.00 | 23,604.00 | - | 0.92% | 351,275 |
| Jan 28, 2026 | 23,120.00 | 23,523.00 | 23,011.00 | 23,389.00 | 23,389.00 | -0.57% | 1,298,694 |
| Jan 27, 2026 | 23,559.00 | 23,834.00 | 23,225.00 | 23,523.00 | 23,523.00 | -0.70% | 1,103,581 |
| Jan 26, 2026 | 24,175.00 | 24,360.00 | 23,648.00 | 23,688.00 | 23,688.00 | -2.58% | 1,074,022 |
| Jan 23, 2026 | 24,317.00 | 24,717.00 | 24,151.00 | 24,315.00 | 24,315.00 | -0.76% | 1,242,499 |
| Jan 22, 2026 | 25,029.00 | 25,029.00 | 24,366.00 | 24,500.00 | 24,500.00 | - | 1,376,391 |
| Jan 21, 2026 | 24,000.00 | 25,210.00 | 24,000.00 | 24,500.00 | 24,500.00 | -0.39% | 1,691,006 |
| Jan 20, 2026 | 24,103.00 | 24,625.00 | 24,001.00 | 24,597.00 | 24,597.00 | 1.46% | 1,937,689 |
| Jan 19, 2026 | 24,418.00 | 24,427.00 | 24,100.00 | 24,242.00 | 24,242.00 | -1.02% | 557,769 |
| Jan 16, 2026 | 24,799.00 | 24,982.00 | 24,388.00 | 24,492.00 | 24,492.00 | -0.71% | 943,037 |
| Jan 15, 2026 | 24,455.00 | 24,905.00 | 24,208.00 | 24,667.00 | 24,667.00 | 1.69% | 1,207,316 |
| Jan 14, 2026 | 24,973.00 | 24,973.00 | 24,241.00 | 24,258.00 | 24,258.00 | -1.89% | 942,631 |
| Jan 13, 2026 | 25,244.00 | 25,244.00 | 24,562.00 | 24,725.00 | 24,725.00 | -0.76% | 516,452 |
| Jan 12, 2026 | 25,400.00 | 25,400.00 | 24,580.00 | 24,914.00 | 24,914.00 | -0.85% | 555,936 |
| Jan 9, 2026 | 24,500.00 | 25,390.00 | 24,374.00 | 25,128.00 | 25,128.00 | 2.25% | 1,188,049 |
| Jan 8, 2026 | 24,600.00 | 24,800.00 | 24,337.00 | 24,574.00 | 24,574.00 | 0.72% | 641,897 |
| Jan 7, 2026 | 24,105.00 | 24,633.00 | 24,105.00 | 24,399.00 | 24,399.00 | -0.04% | 1,101,967 |
| Jan 6, 2026 | 24,450.00 | 24,683.00 | 23,899.00 | 24,408.00 | 24,408.00 | 2.49% | 832,904 |
| Jan 5, 2026 | 23,401.00 | 24,365.00 | 23,401.00 | 23,815.00 | 23,815.00 | 1.76% | 616,882 |
| Jan 2, 2026 | 23,749.00 | 23,789.00 | 23,151.00 | 23,403.00 | 23,403.00 | -1.46% | 264,526 |
| Dec 31, 2025 | 23,759.00 | 23,776.00 | 23,500.00 | 23,749.00 | 23,749.00 | 0.79% | 456,703 |
| Dec 30, 2025 | 23,729.00 | 23,828.00 | 23,562.00 | 23,562.00 | 23,562.00 | -0.51% | 326,651 |
| Dec 29, 2025 | 23,500.00 | 23,727.00 | 23,386.00 | 23,682.00 | 23,682.00 | 1.21% | 259,336 |
| Dec 24, 2025 | 23,729.00 | 23,729.00 | 23,125.00 | 23,400.00 | 23,400.00 | 0.85% | 151,090 |
| Dec 23, 2025 | 23,000.00 | 23,296.00 | 22,955.00 | 23,202.00 | 23,202.00 | 0.99% | 590,565 |
| Dec 22, 2025 | 22,550.00 | 23,444.00 | 22,550.00 | 22,974.00 | 22,974.00 | -0.73% | 326,625 |
| Dec 19, 2025 | 23,729.00 | 23,729.00 | 22,649.00 | 23,143.00 | 23,143.00 | -0.98% | 2,012,036 |
| Dec 18, 2025 | 22,907.00 | 23,682.00 | 22,907.00 | 23,372.00 | 23,372.00 | 1.36% | 2,643,903 |
| Dec 17, 2025 | 22,677.00 | 23,277.00 | 22,554.00 | 23,058.00 | 23,058.00 | 1.20% | 602,953 |
| Dec 15, 2025 | 22,942.00 | 23,063.00 | 22,682.00 | 22,784.00 | 22,784.00 | 0.31% | 579,647 |
| Dec 12, 2025 | 22,526.00 | 23,250.00 | 22,526.00 | 22,714.00 | 22,714.00 | 0.20% | 587,150 |
| Dec 11, 2025 | 22,700.00 | 22,925.00 | 22,309.00 | 22,669.00 | 22,669.00 | 0.44% | 645,928 |
| Dec 10, 2025 | 22,275.00 | 22,765.00 | 22,275.00 | 22,570.00 | 22,570.00 | -0.26% | 291,360 |
| Dec 9, 2025 | 22,274.00 | 22,847.00 | 22,274.00 | 22,629.00 | 22,629.00 | 0.64% | 691,096 |
| Dec 8, 2025 | 22,950.00 | 23,274.00 | 22,410.00 | 22,484.00 | 22,484.00 | -1.39% | 547,973 |
| Dec 5, 2025 | 22,601.00 | 23,004.00 | 22,601.00 | 22,802.00 | 22,802.00 | -0.17% | 558,467 |
| Dec 4, 2025 | 23,099.00 | 23,300.00 | 22,833.00 | 22,840.00 | 22,840.00 | -0.89% | 457,820 |
| Dec 3, 2025 | 22,869.00 | 23,144.00 | 22,780.00 | 23,046.00 | 23,046.00 | 0.77% | 649,719 |
| Dec 2, 2025 | 22,848.00 | 23,065.00 | 22,598.00 | 22,869.00 | 22,869.00 | 0.45% | 692,028 |
| Dec 1, 2025 | 22,850.00 | 22,949.00 | 22,274.00 | 22,766.00 | 22,766.00 | -0.36% | 1,189,842 |
| Nov 28, 2025 | 23,177.00 | 23,346.00 | 22,765.00 | 22,848.00 | 22,848.00 | -1.42% | 1,463,545 |
| Nov 27, 2025 | 23,869.00 | 23,869.00 | 23,178.00 | 23,178.00 | 23,178.00 | -1.76% | 695,651 |
| Nov 26, 2025 | 23,192.00 | 23,947.00 | 23,192.00 | 23,593.00 | 23,593.00 | 1.52% | 507,677 |
| Nov 25, 2025 | 23,352.00 | 23,485.00 | 22,928.00 | 23,239.00 | 23,239.00 | -0.48% | 692,510 |
| Nov 24, 2025 | 23,400.00 | 23,878.00 | 23,135.00 | 23,352.00 | 23,352.00 | 0.46% | 1,116,908 |
| Nov 21, 2025 | 23,000.00 | 23,922.00 | 23,000.00 | 23,244.00 | 23,244.00 | -1.18% | 441,666 |
| Nov 20, 2025 | 23,011.00 | 24,074.00 | 23,011.00 | 23,522.00 | 23,522.00 | 0.50% | 779,454 |
| Nov 19, 2025 | 23,060.00 | 23,493.00 | 23,010.00 | 23,406.00 | 23,406.00 | 1.50% | 475,891 |
| Nov 18, 2025 | 23,683.00 | 23,683.00 | 23,060.00 | 23,060.00 | 23,060.00 | -1.54% | 624,915 |
| Nov 17, 2025 | 23,325.00 | 23,900.00 | 23,325.00 | 23,420.00 | 23,420.00 | 0.19% | 509,979 |