The Bidvest Group Limited (JSE:BVT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 22,755
+277 (1.23%)
Mar 31, 2026, 5:04 PM SAST
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 22,600.00 | 23,071.00 | 22,593.00 | 22,755.00 | 22,755.00 | 1.23% | 724,178 |
| Mar 30, 2026 | 23,100.00 | 23,100.00 | 22,184.00 | 22,478.00 | 22,478.00 | -1.78% | 1,282,950 |
| Mar 27, 2026 | 22,995.00 | 23,039.00 | 22,527.00 | 22,885.00 | 22,885.00 | 0.26% | 1,269,634 |
| Mar 26, 2026 | 22,408.00 | 22,825.00 | 22,364.00 | 22,825.00 | 22,825.00 | 0.20% | 616,577 |
| Mar 25, 2026 | 22,500.00 | 22,779.00 | 22,384.00 | 22,779.00 | 22,779.00 | 0.35% | 690,656 |
| Mar 24, 2026 | 23,199.00 | 23,199.00 | 22,290.00 | 22,700.00 | 22,205.00 | 0.23% | 958,574 |
| Mar 23, 2026 | 22,245.00 | 23,374.00 | 22,034.00 | 22,649.00 | 22,155.11 | -0.11% | 892,402 |
| Mar 20, 2026 | 22,100.00 | 23,168.00 | 22,100.00 | 22,673.00 | 22,178.59 | 0.93% | 1,702,211 |
| Mar 19, 2026 | 22,875.00 | 22,875.00 | 22,007.00 | 22,464.00 | 21,974.15 | -1.80% | 2,591,845 |
| Mar 18, 2026 | 23,080.00 | 23,761.00 | 22,605.00 | 22,875.00 | 22,376.18 | -0.89% | 804,422 |
| Mar 17, 2026 | 23,113.00 | 23,407.00 | 22,923.00 | 23,080.00 | 22,576.71 | -0.06% | 1,644,567 |
| Mar 16, 2026 | 23,000.00 | 23,459.00 | 22,910.00 | 23,093.00 | 22,589.43 | 1.06% | 1,622,594 |
| Mar 13, 2026 | 23,364.00 | 23,364.00 | 22,668.00 | 22,850.00 | 22,351.73 | -1.35% | 1,760,563 |
| Mar 12, 2026 | 23,999.00 | 23,999.00 | 22,688.00 | 23,162.00 | 22,656.93 | -1.37% | 1,093,243 |
| Mar 11, 2026 | 23,800.00 | 23,800.00 | 22,935.00 | 23,484.00 | 22,971.90 | -0.40% | 790,906 |
| Mar 10, 2026 | 23,820.00 | 24,072.00 | 23,285.00 | 23,578.00 | 23,063.85 | 0.83% | 1,200,719 |
| Mar 9, 2026 | 23,509.00 | 23,649.00 | 23,208.00 | 23,383.00 | 22,873.11 | -0.54% | 398,296 |
| Mar 6, 2026 | 24,755.00 | 24,755.00 | 23,397.00 | 23,509.00 | 22,996.36 | -3.48% | 1,196,793 |
| Mar 5, 2026 | 24,011.00 | 24,805.00 | 24,011.00 | 24,356.00 | 23,824.89 | -0.44% | 819,193 |
| Mar 4, 2026 | 23,996.00 | 24,615.00 | 23,675.00 | 24,464.00 | 23,930.53 | 2.34% | 783,587 |
| Mar 3, 2026 | 25,200.00 | 25,235.00 | 23,753.00 | 23,904.00 | 23,382.75 | -5.68% | 1,698,604 |
| Mar 2, 2026 | 24,722.00 | 26,000.00 | 24,637.00 | 25,344.00 | 24,791.34 | 0.38% | 1,021,782 |
| Feb 27, 2026 | 25,200.00 | 25,461.00 | 24,804.00 | 25,249.00 | 24,698.42 | 0.06% | 970,147 |
| Feb 26, 2026 | 24,567.00 | 25,383.00 | 24,567.00 | 25,233.00 | 24,682.77 | 2.06% | 716,180 |
| Feb 25, 2026 | 24,960.00 | 24,960.00 | 24,320.00 | 24,724.00 | 24,184.86 | -0.40% | 586,081 |
| Feb 24, 2026 | 24,489.00 | 24,823.00 | 24,176.00 | 24,823.00 | 24,281.71 | 1.46% | 468,682 |
| Feb 23, 2026 | 24,800.00 | 24,981.00 | 24,279.00 | 24,467.00 | 23,933.47 | -0.61% | 729,798 |
| Feb 20, 2026 | 24,882.00 | 24,882.00 | 24,520.00 | 24,618.00 | 24,081.18 | 0.01% | 505,233 |
| Feb 19, 2026 | 24,950.00 | 24,950.00 | 24,261.00 | 24,615.00 | 24,078.24 | 0.65% | 950,424 |
| Feb 18, 2026 | 24,097.00 | 24,507.00 | 24,030.00 | 24,456.00 | 23,922.71 | 1.48% | 1,092,443 |
| Feb 17, 2026 | 24,700.00 | 24,700.00 | 23,977.00 | 24,100.00 | 23,574.47 | -0.22% | 749,019 |
| Feb 16, 2026 | 24,111.00 | 24,600.00 | 24,111.00 | 24,154.00 | 23,627.29 | 0.33% | 598,765 |
| Feb 13, 2026 | 23,945.00 | 24,851.00 | 23,938.00 | 24,075.00 | 23,550.02 | -1.26% | 1,058,292 |
| Feb 12, 2026 | 24,400.00 | 24,473.00 | 23,996.00 | 24,383.00 | 23,851.30 | 0.72% | 378,633 |
| Feb 11, 2026 | 24,225.00 | 24,291.00 | 23,773.00 | 24,208.00 | 23,680.12 | -0.07% | 699,189 |
| Feb 10, 2026 | 24,337.00 | 24,367.00 | 23,856.00 | 24,225.00 | 23,696.75 | 0.36% | 541,006 |
| Feb 9, 2026 | 24,495.00 | 24,496.00 | 23,585.00 | 24,138.00 | 23,611.64 | -0.80% | 703,467 |
| Feb 6, 2026 | 24,500.00 | 24,501.00 | 24,146.00 | 24,332.00 | 23,801.41 | -0.66% | 491,218 |
| Feb 5, 2026 | 24,349.00 | 24,494.00 | 23,912.00 | 24,494.00 | 23,959.88 | 1.43% | 695,146 |
| Feb 4, 2026 | 24,163.00 | 24,215.00 | 23,506.00 | 24,148.00 | 23,621.42 | 1.17% | 458,857 |
| Feb 3, 2026 | 23,828.00 | 24,211.00 | 23,721.00 | 23,869.00 | 23,348.51 | 0.17% | 940,717 |
| Feb 2, 2026 | 23,560.00 | 24,040.00 | 23,016.00 | 23,829.00 | 23,309.38 | 1.59% | 899,927 |
| Jan 30, 2026 | 23,999.00 | 24,102.00 | 23,272.00 | 23,456.00 | 22,944.51 | -0.48% | 1,524,806 |
| Jan 29, 2026 | 23,200.00 | 23,750.00 | 23,029.00 | 23,570.00 | 23,056.03 | 0.77% | 988,288 |
| Jan 28, 2026 | 23,120.00 | 23,523.00 | 23,011.00 | 23,389.00 | 22,878.98 | -0.57% | 1,298,694 |
| Jan 27, 2026 | 23,559.00 | 23,834.00 | 23,225.00 | 23,523.00 | 23,010.05 | -0.70% | 1,103,581 |
| Jan 26, 2026 | 24,175.00 | 24,360.00 | 23,648.00 | 23,688.00 | 23,171.46 | -2.58% | 1,074,022 |
| Jan 23, 2026 | 24,317.00 | 24,717.00 | 24,151.00 | 24,315.00 | 23,784.78 | -0.76% | 1,242,499 |
| Jan 22, 2026 | 25,029.00 | 25,029.00 | 24,366.00 | 24,500.00 | 23,965.75 | - | 1,376,391 |
| Jan 21, 2026 | 24,000.00 | 25,210.00 | 24,000.00 | 24,500.00 | 23,965.75 | -0.39% | 1,691,006 |