The Bidvest Group Limited (JSE:BVT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 22,556
+174 (0.78%)
Oct 30, 2025, 5:00 PM SAST
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 22,640.00 | 22,657.00 | 22,025.00 | 22,556.00 | 22,557.00 | 0.77% | 859,259 |
| Oct 29, 2025 | 22,652.00 | 22,951.00 | 22,325.00 | 22,384.00 | 22,384.00 | -1.23% | 363,276 |
| Oct 28, 2025 | 22,535.00 | 23,249.00 | 22,535.00 | 22,663.00 | 22,663.00 | 0.53% | 867,933 |
| Oct 27, 2025 | 22,675.00 | 22,978.00 | 22,446.00 | 22,543.00 | 22,543.00 | -0.59% | 657,800 |
| Oct 24, 2025 | 22,450.00 | 22,957.00 | 22,401.00 | 22,676.00 | 22,676.00 | -0.13% | 603,325 |
| Oct 23, 2025 | 22,625.00 | 22,860.00 | 22,520.00 | 22,705.00 | 22,705.00 | -0.21% | 964,037 |
| Oct 22, 2025 | 22,145.00 | 22,934.00 | 22,145.00 | 22,752.00 | 22,752.00 | 1.34% | 1,181,930 |
| Oct 21, 2025 | 22,350.00 | 22,749.00 | 22,191.00 | 22,451.00 | 22,451.00 | 0.48% | 1,030,265 |
| Oct 20, 2025 | 22,538.00 | 22,663.00 | 22,077.00 | 22,344.00 | 22,344.00 | 0.59% | 482,382 |
| Oct 17, 2025 | 22,127.00 | 22,434.00 | 21,740.00 | 22,213.00 | 22,213.00 | 0.14% | 576,503 |
| Oct 16, 2025 | 21,822.00 | 22,205.00 | 21,822.00 | 22,182.00 | 22,182.00 | 0.35% | 657,847 |
| Oct 15, 2025 | 22,001.00 | 22,276.00 | 22,001.00 | 22,104.00 | 22,104.00 | 0.61% | 1,438,119 |
| Oct 14, 2025 | 21,875.00 | 21,986.00 | 21,697.00 | 21,970.00 | 21,970.00 | -0.48% | 634,324 |
| Oct 13, 2025 | 22,560.00 | 22,560.00 | 21,778.00 | 22,075.00 | 22,075.00 | -0.06% | 451,855 |
| Oct 10, 2025 | 22,041.00 | 22,565.00 | 22,041.00 | 22,088.00 | 22,088.00 | 0.19% | 651,948 |
| Oct 9, 2025 | 21,511.00 | 22,097.00 | 21,511.00 | 22,046.00 | 22,046.00 | 1.66% | 982,622 |
| Oct 8, 2025 | 21,895.00 | 21,895.00 | 21,430.00 | 21,687.00 | 21,687.00 | 0.34% | 650,717 |
| Oct 7, 2025 | 21,811.00 | 21,961.00 | 21,606.00 | 21,613.00 | 21,613.00 | -0.38% | 810,886 |
| Oct 6, 2025 | 21,830.00 | 21,931.00 | 21,650.00 | 21,695.00 | 21,695.00 | -0.55% | 712,524 |
| Oct 3, 2025 | 21,810.00 | 21,815.00 | 21,310.00 | 21,815.00 | 21,815.00 | 1.47% | 996,913 |
| Oct 2, 2025 | 21,426.00 | 21,760.00 | 21,297.00 | 21,498.00 | 21,498.00 | 0.35% | 1,176,875 |
| Oct 1, 2025 | 21,182.00 | 21,480.00 | 21,085.00 | 21,424.00 | 21,424.00 | 1.15% | 905,816 |
| Sep 30, 2025 | 21,147.00 | 21,412.00 | 20,969.00 | 21,180.00 | 21,180.00 | 0.26% | 1,041,943 |
| Sep 29, 2025 | 21,106.00 | 21,424.00 | 21,091.00 | 21,126.00 | 21,126.00 | -1.06% | 737,446 |
| Sep 26, 2025 | 21,518.00 | 21,518.00 | 21,034.00 | 21,352.00 | 21,352.00 | - | 550,013 |
| Sep 25, 2025 | 21,755.00 | 21,755.00 | 20,751.00 | 21,352.00 | 21,352.00 | - | 1,143,612 |
| Sep 23, 2025 | 21,700.00 | 21,709.00 | 21,295.00 | 21,351.00 | 21,351.00 | -3.02% | 946,757 |
| Sep 22, 2025 | 22,299.00 | 22,299.00 | 21,706.00 | 22,016.00 | 21,563.00 | 0.04% | 784,235 |
| Sep 19, 2025 | 21,844.00 | 22,098.00 | 21,646.00 | 22,007.00 | 21,554.19 | 0.86% | 2,168,134 |
| Sep 18, 2025 | 21,715.00 | 22,305.00 | 21,596.00 | 21,820.00 | 21,371.03 | 0.48% | 2,655,178 |
| Sep 17, 2025 | 21,395.00 | 21,769.00 | 21,158.00 | 21,716.00 | 21,269.17 | 2.20% | 1,318,796 |
| Sep 16, 2025 | 21,499.00 | 21,499.00 | 20,895.00 | 21,248.00 | 20,810.80 | -0.36% | 1,134,014 |
| Sep 15, 2025 | 21,585.00 | 21,585.00 | 21,156.00 | 21,324.00 | 20,885.24 | -0.80% | 914,070 |
| Sep 12, 2025 | 21,745.00 | 21,747.00 | 21,302.00 | 21,496.00 | 21,053.70 | -0.76% | 832,052 |
| Sep 11, 2025 | 21,557.00 | 21,796.00 | 21,245.00 | 21,661.00 | 21,215.30 | 0.47% | 1,043,590 |
| Sep 10, 2025 | 21,600.00 | 21,744.00 | 21,300.00 | 21,559.00 | 21,115.40 | -0.49% | 526,007 |
| Sep 9, 2025 | 21,943.00 | 21,950.00 | 21,538.00 | 21,666.00 | 21,220.20 | -0.66% | 887,923 |
| Sep 8, 2025 | 21,623.00 | 21,986.00 | 21,623.00 | 21,811.00 | 21,362.22 | 0.83% | 537,535 |
| Sep 5, 2025 | 21,799.00 | 21,930.00 | 21,602.00 | 21,631.00 | 21,185.92 | 0.19% | 532,994 |
| Sep 4, 2025 | 21,572.00 | 21,925.00 | 21,389.00 | 21,590.00 | 21,145.77 | -0.64% | 1,165,055 |
| Sep 3, 2025 | 21,276.00 | 21,733.00 | 20,730.00 | 21,728.00 | 21,280.93 | 2.94% | 1,804,954 |
| Sep 2, 2025 | 22,694.00 | 22,694.00 | 21,107.00 | 21,107.00 | 20,672.70 | -5.31% | 2,071,523 |
| Sep 1, 2025 | 23,003.00 | 23,754.00 | 22,036.00 | 22,291.00 | 21,832.34 | -5.91% | 2,138,263 |
| Aug 29, 2025 | 24,199.00 | 24,199.00 | 23,415.00 | 23,692.00 | 23,204.51 | -1.03% | 851,892 |
| Aug 28, 2025 | 23,510.00 | 24,259.00 | 23,510.00 | 23,939.00 | 23,446.43 | 0.63% | 1,043,422 |
| Aug 27, 2025 | 23,400.00 | 23,811.00 | 23,300.00 | 23,788.00 | 23,298.54 | 1.65% | 721,270 |
| Aug 26, 2025 | 24,000.00 | 24,228.00 | 23,402.00 | 23,402.00 | 22,920.48 | -3.91% | 1,674,892 |
| Aug 25, 2025 | 24,347.00 | 24,700.00 | 24,045.00 | 24,353.00 | 23,851.91 | -0.77% | 627,724 |
| Aug 22, 2025 | 23,987.00 | 24,542.00 | 23,697.00 | 24,542.00 | 24,037.03 | 3.22% | 1,177,097 |
| Aug 21, 2025 | 23,939.00 | 24,095.00 | 23,683.00 | 23,776.00 | 23,286.79 | -0.83% | 366,424 |