The Bidvest Group Limited (JSE:BVT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 21,821
+106 (0.49%)
Sep 18, 2025, 5:07 PM SAST
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21,395.00 | 21,769.00 | 21,158.00 | 21,715.00 | 21,716.00 | 2.20% | 1,318,796 |
| Sep 16, 2025 | 21,499.00 | 21,499.00 | 20,895.00 | 21,248.00 | 21,248.00 | -0.36% | 1,134,014 |
| Sep 15, 2025 | 21,585.00 | 21,585.00 | 21,156.00 | 21,324.00 | 21,324.00 | -0.80% | 914,070 |
| Sep 12, 2025 | 21,745.00 | 21,747.00 | 21,302.00 | 21,496.00 | 21,496.00 | -0.76% | 832,052 |
| Sep 11, 2025 | 21,557.00 | 21,796.00 | 21,245.00 | 21,661.00 | 21,661.00 | 0.47% | 1,043,590 |
| Sep 10, 2025 | 21,600.00 | 21,744.00 | 21,300.00 | 21,559.00 | 21,559.00 | -0.49% | 526,007 |
| Sep 9, 2025 | 21,943.00 | 21,950.00 | 21,538.00 | 21,666.00 | 21,666.00 | -0.66% | 887,923 |
| Sep 8, 2025 | 21,623.00 | 21,986.00 | 21,623.00 | 21,811.00 | 21,811.00 | 0.83% | 537,535 |
| Sep 5, 2025 | 21,799.00 | 21,930.00 | 21,602.00 | 21,631.00 | 21,631.00 | 0.19% | 532,994 |
| Sep 4, 2025 | 21,572.00 | 21,925.00 | 21,389.00 | 21,590.00 | 21,590.00 | -0.64% | 1,165,055 |
| Sep 3, 2025 | 21,276.00 | 21,733.00 | 20,730.00 | 21,728.00 | 21,728.00 | 2.94% | 1,804,954 |
| Sep 2, 2025 | 22,694.00 | 22,694.00 | 21,107.00 | 21,107.00 | 21,107.00 | -5.31% | 2,071,523 |
| Sep 1, 2025 | 23,003.00 | 23,754.00 | 22,036.00 | 22,291.00 | 22,291.00 | -5.91% | 2,138,263 |
| Aug 29, 2025 | 24,199.00 | 24,199.00 | 23,415.00 | 23,692.00 | 23,692.00 | -1.03% | 851,892 |
| Aug 28, 2025 | 23,510.00 | 24,259.00 | 23,510.00 | 23,939.00 | 23,939.00 | 0.63% | 1,043,422 |
| Aug 27, 2025 | 23,400.00 | 23,811.00 | 23,300.00 | 23,788.00 | 23,788.00 | 1.65% | 721,270 |
| Aug 26, 2025 | 24,000.00 | 24,228.00 | 23,402.00 | 23,402.00 | 23,402.00 | -3.91% | 1,674,892 |
| Aug 25, 2025 | 24,347.00 | 24,700.00 | 24,045.00 | 24,353.00 | 24,353.00 | -0.77% | 627,724 |
| Aug 22, 2025 | 23,987.00 | 24,542.00 | 23,697.00 | 24,542.00 | 24,542.00 | 3.22% | 1,177,097 |
| Aug 21, 2025 | 23,939.00 | 24,095.00 | 23,683.00 | 23,776.00 | 23,776.00 | -0.83% | 366,424 |
| Aug 20, 2025 | 23,757.00 | 24,150.00 | 23,757.00 | 23,975.00 | 23,975.00 | -0.60% | 534,114 |
| Aug 19, 2025 | 23,775.00 | 24,289.00 | 23,583.00 | 24,119.00 | 24,119.00 | 2.09% | 424,663 |
| Aug 18, 2025 | 23,766.00 | 23,917.00 | 23,568.00 | 23,625.00 | 23,625.00 | -0.58% | 411,561 |
| Aug 15, 2025 | 23,573.00 | 23,850.00 | 23,573.00 | 23,764.00 | 23,764.00 | 0.81% | 555,148 |
| Aug 14, 2025 | 24,040.00 | 24,142.00 | 23,429.00 | 23,572.00 | 23,572.00 | -1.89% | 1,070,565 |
| Aug 13, 2025 | 23,950.00 | 24,214.00 | 23,732.00 | 24,027.00 | 24,027.00 | 0.52% | 625,180 |
| Aug 12, 2025 | 23,000.00 | 24,325.00 | 23,000.00 | 23,902.00 | 23,902.00 | 3.10% | 1,759,223 |
| Aug 11, 2025 | 23,380.00 | 23,380.00 | 22,942.00 | 23,183.00 | 23,183.00 | 0.47% | 546,671 |
| Aug 8, 2025 | 22,957.00 | 23,075.00 | 22,745.00 | 23,075.00 | 23,075.00 | 0.79% | 561,179 |
| Aug 7, 2025 | 23,450.00 | 23,450.00 | 22,765.00 | 22,894.00 | 22,894.00 | -0.25% | 744,020 |
| Aug 6, 2025 | 23,061.00 | 23,177.00 | 22,805.00 | 22,952.00 | 22,952.00 | -0.48% | 355,186 |
| Aug 5, 2025 | 22,999.00 | 23,169.00 | 22,801.00 | 23,063.00 | 23,063.00 | 0.51% | 1,225,006 |
| Aug 4, 2025 | 23,493.00 | 23,750.00 | 22,783.00 | 22,946.00 | 22,946.00 | -2.32% | 500,086 |
| Aug 1, 2025 | 24,100.00 | 24,100.00 | 23,032.00 | 23,492.00 | 23,492.00 | -1.27% | 669,797 |
| Jul 31, 2025 | 23,400.00 | 24,057.00 | 23,400.00 | 23,794.00 | 23,794.00 | 0.40% | 2,188,520 |
| Jul 30, 2025 | 23,910.00 | 23,912.00 | 23,499.00 | 23,699.00 | 23,699.00 | 0.11% | 536,689 |
| Jul 29, 2025 | 23,576.00 | 23,909.00 | 23,504.00 | 23,672.00 | 23,672.00 | 0.40% | 644,144 |
| Jul 28, 2025 | 23,950.00 | 23,950.00 | 23,260.00 | 23,577.00 | 23,577.00 | 1.28% | 462,337 |
| Jul 25, 2025 | 23,620.00 | 23,725.00 | 23,279.00 | 23,279.00 | 23,279.00 | -2.02% | 623,213 |
| Jul 24, 2025 | 24,020.00 | 24,335.00 | 23,660.00 | 23,759.00 | 23,759.00 | -1.09% | 530,089 |
| Jul 23, 2025 | 23,755.00 | 24,655.00 | 23,450.00 | 24,022.00 | 24,022.00 | 1.72% | 1,642,910 |
| Jul 22, 2025 | 23,300.00 | 23,663.00 | 23,189.00 | 23,616.00 | 23,616.00 | 1.50% | 848,417 |
| Jul 21, 2025 | 23,850.00 | 23,938.00 | 23,189.00 | 23,266.00 | 23,266.00 | -2.20% | 289,846 |
| Jul 18, 2025 | 23,272.00 | 23,808.00 | 23,154.00 | 23,790.00 | 23,790.00 | 3.01% | 872,632 |
| Jul 17, 2025 | 22,750.00 | 23,094.00 | 22,703.00 | 23,094.00 | 23,094.00 | 1.29% | 881,409 |
| Jul 16, 2025 | 23,200.00 | 23,200.00 | 22,580.00 | 22,799.00 | 22,799.00 | -0.20% | 1,110,863 |
| Jul 15, 2025 | 23,120.00 | 23,239.00 | 22,821.00 | 22,844.00 | 22,844.00 | 0.06% | 826,698 |
| Jul 14, 2025 | 23,151.00 | 23,200.00 | 22,831.00 | 22,831.00 | 22,831.00 | -1.47% | 800,649 |
| Jul 11, 2025 | 23,822.00 | 23,940.00 | 23,146.00 | 23,172.00 | 23,172.00 | -3.37% | 1,189,447 |
| Jul 10, 2025 | 23,701.00 | 24,373.00 | 23,701.00 | 23,979.00 | 23,979.00 | -0.04% | 781,603 |