The Bidvest Group Limited (JSE:BVT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,938
+150 (0.63%)
Aug 28, 2025, 5:03 PM SAST
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 23,510.00 | 24,259.00 | 23,510.00 | 23,938.00 | 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 |
| Jul 9, 2025 | 23,500.00 | 24,107.00 | 23,500.00 | 23,989.00 | 23,989.00 | 1.62% | 866,111 |
| Jul 8, 2025 | 23,550.00 | 23,657.00 | 23,320.00 | 23,607.00 | 23,607.00 | 0.10% | 762,590 |
| Jul 7, 2025 | 23,768.00 | 23,889.00 | 23,550.00 | 23,583.00 | 23,583.00 | -1.21% | 459,030 |
| Jul 4, 2025 | 23,999.00 | 23,999.00 | 23,694.00 | 23,872.00 | 23,872.00 | 0.30% | 263,337 |
| Jul 3, 2025 | 24,023.00 | 24,023.00 | 23,504.00 | 23,801.00 | 23,801.00 | 0.85% | 395,609 |
| Jul 2, 2025 | 23,576.00 | 23,812.00 | 23,272.00 | 23,601.00 | 23,601.00 | 0.28% | 836,562 |
| Jul 1, 2025 | 23,470.00 | 23,722.00 | 23,306.00 | 23,535.00 | 23,535.00 | 0.78% | 833,409 |
| Jun 30, 2025 | 23,623.00 | 23,740.00 | 23,352.00 | 23,353.00 | 23,353.00 | -1.01% | 938,987 |
| Jun 27, 2025 | 23,515.00 | 23,604.00 | 23,020.00 | 23,592.00 | 23,592.00 | 1.70% | 663,206 |
| Jun 26, 2025 | 23,369.00 | 23,688.00 | 23,197.00 | 23,197.00 | 23,197.00 | -0.73% | 805,965 |
| Jun 25, 2025 | 23,848.00 | 23,889.00 | 23,154.00 | 23,368.00 | 23,368.00 | -0.50% | 534,234 |
| Jun 24, 2025 | 23,401.00 | 24,099.00 | 23,334.00 | 23,485.00 | 23,485.00 | 1.40% | 815,408 |
| Jun 23, 2025 | 23,439.00 | 23,479.00 | 22,830.00 | 23,161.00 | 23,161.00 | -0.59% | 867,633 |
| Jun 20, 2025 | 22,859.00 | 23,387.00 | 22,859.00 | 23,298.00 | 23,298.00 | 1.33% | 1,861,889 |