The Bidvest Group Limited (JSE:BVT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 24,551
+140 (0.57%)
Jul 30, 2026, 5:00 PM SAST
The Bidvest Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 24,360.00 | 24,411.00 | 24,069.00 | 24,411.00 | 24,411.00 | 0.66% | 641,278 |
| Jul 28, 2026 | 24,360.00 | 24,360.00 | 23,917.00 | 24,252.00 | 24,252.00 | 0.57% | 810,543 |
| Jul 27, 2026 | 23,574.00 | 24,176.00 | 23,574.00 | 24,114.00 | 24,114.00 | 2.29% | 1,007,684 |
| Jul 24, 2026 | 23,200.00 | 23,574.00 | 23,200.00 | 23,574.00 | 23,574.00 | 1.30% | 453,065 |
| Jul 23, 2026 | 23,987.00 | 23,987.00 | 23,208.00 | 23,272.00 | 23,272.00 | -2.20% | 541,363 |
| Jul 22, 2026 | 23,400.00 | 23,842.00 | 23,400.00 | 23,795.00 | 23,795.00 | 0.49% | 351,670 |
| Jul 21, 2026 | 23,437.00 | 23,847.00 | 23,437.00 | 23,680.00 | 23,680.00 | 0.15% | 344,720 |
| Jul 20, 2026 | 23,425.00 | 23,826.00 | 23,425.00 | 23,645.00 | 23,645.00 | -0.83% | 215,848 |
| Jul 17, 2026 | 23,789.00 | 23,937.00 | 23,405.00 | 23,843.00 | 23,843.00 | 1.03% | 292,369 |
| Jul 16, 2026 | 23,300.00 | 23,961.00 | 23,225.00 | 23,600.00 | 23,600.00 | 0.59% | 635,837 |
| Jul 15, 2026 | 23,922.00 | 23,922.00 | 23,384.00 | 23,462.00 | 23,462.00 | -1.25% | 546,511 |
| Jul 14, 2026 | 23,970.00 | 23,973.00 | 23,267.00 | 23,758.00 | 23,758.00 | 0.46% | 1,113,094 |
| Jul 13, 2026 | 23,301.00 | 23,762.00 | 23,301.00 | 23,650.00 | 23,650.00 | 0.46% | 379,635 |
| Jul 10, 2026 | 23,400.00 | 23,787.00 | 23,274.00 | 23,542.00 | 23,542.00 | 1.04% | 1,079,077 |
| Jul 9, 2026 | 24,177.00 | 24,177.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.29% | 803,056 |
| Jul 8, 2026 | 24,177.00 | 24,177.00 | 23,126.00 | 23,605.00 | 23,605.00 | -1.61% | 637,947 |
| Jul 7, 2026 | 24,177.00 | 24,177.00 | 23,937.00 | 23,991.00 | 23,991.00 | -0.77% | 311,831 |
| Jul 6, 2026 | 24,499.00 | 24,559.00 | 24,023.00 | 24,177.00 | 24,177.00 | -0.53% | 472,696 |
| Jul 3, 2026 | 24,800.00 | 24,800.00 | 24,092.00 | 24,307.00 | 24,307.00 | 1.02% | 383,131 |
| Jul 2, 2026 | 23,700.00 | 24,222.00 | 23,500.00 | 24,061.00 | 24,061.00 | 1.47% | 504,465 |
| Jul 1, 2026 | 24,498.00 | 24,498.00 | 23,553.00 | 23,713.00 | 23,713.00 | -0.98% | 513,106 |
| Jun 30, 2026 | 23,802.00 | 24,345.00 | 23,802.00 | 23,947.00 | 23,947.00 | -1.11% | 812,410 |
| Jun 29, 2026 | 24,490.00 | 24,490.00 | 24,030.00 | 24,216.00 | 24,216.00 | 1.69% | 534,666 |
| Jun 26, 2026 | 24,543.00 | 24,645.00 | 23,814.00 | 23,814.00 | 23,814.00 | -3.13% | 752,491 |
| Jun 25, 2026 | 24,000.00 | 24,584.00 | 23,966.00 | 24,584.00 | 24,584.00 | 1.42% | 882,836 |
| Jun 24, 2026 | 24,800.00 | 24,800.00 | 24,018.00 | 24,239.00 | 24,239.00 | -1.58% | 923,641 |
| Jun 23, 2026 | 24,369.00 | 24,746.00 | 24,252.00 | 24,629.00 | 24,629.00 | 0.10% | 585,597 |
| Jun 22, 2026 | 24,112.00 | 24,734.00 | 24,112.00 | 24,604.00 | 24,604.00 | -0.11% | 681,304 |
| Jun 19, 2026 | 23,800.00 | 24,966.00 | 23,800.00 | 24,631.00 | 24,631.00 | 1.73% | 1,544,350 |
| Jun 18, 2026 | 23,986.00 | 24,582.00 | 23,829.00 | 24,211.00 | 24,211.00 | -0.42% | 2,395,186 |
| Jun 17, 2026 | 24,210.00 | 24,314.00 | 23,958.00 | 24,314.00 | 24,314.00 | 0.43% | 566,352 |
| Jun 15, 2026 | 23,857.00 | 24,468.00 | 23,817.00 | 24,210.00 | 24,210.00 | 1.55% | 563,609 |
| Jun 12, 2026 | 23,499.00 | 24,088.00 | 23,461.00 | 23,840.00 | 23,840.00 | 2.57% | 1,008,304 |
| Jun 11, 2026 | 23,722.00 | 23,722.00 | 22,831.00 | 23,242.00 | 23,242.00 | 0.63% | 849,553 |
| Jun 10, 2026 | 23,422.00 | 23,422.00 | 23,025.00 | 23,096.00 | 23,096.00 | -0.98% | 582,156 |
| Jun 9, 2026 | 23,699.00 | 23,699.00 | 23,099.00 | 23,325.00 | 23,325.00 | 0.54% | 710,289 |
| Jun 8, 2026 | 23,400.00 | 23,400.00 | 23,054.00 | 23,200.00 | 23,200.00 | - | 1,156,120 |
| Jun 5, 2026 | 22,901.00 | 23,628.00 | 22,901.00 | 23,200.00 | 23,200.00 | -0.29% | 1,132,192 |
| Jun 4, 2026 | 23,430.00 | 23,898.00 | 23,215.00 | 23,267.00 | 23,267.00 | -0.70% | 651,596 |
| Jun 3, 2026 | 23,196.00 | 23,655.00 | 22,967.00 | 23,430.00 | 23,430.00 | 1.66% | 4,085,593 |
| Jun 2, 2026 | 23,111.00 | 23,398.00 | 23,038.00 | 23,047.00 | 23,047.00 | -0.72% | 724,574 |
| Jun 1, 2026 | 23,399.00 | 23,574.00 | 23,126.00 | 23,215.00 | 23,215.00 | -0.67% | 742,755 |
| May 29, 2026 | 24,000.00 | 24,041.00 | 23,372.00 | 23,372.00 | 23,372.00 | -1.55% | 1,412,184 |
| May 28, 2026 | 23,700.00 | 24,403.00 | 23,517.00 | 23,741.00 | 23,741.00 | -0.52% | 561,832 |
| May 27, 2026 | 23,702.00 | 24,027.00 | 23,628.00 | 23,865.00 | 23,865.00 | 0.69% | 439,897 |
| May 26, 2026 | 23,500.00 | 23,965.00 | 23,500.00 | 23,702.00 | 23,702.00 | -1.43% | 356,809 |
| May 25, 2026 | 24,000.00 | 24,124.00 | 23,777.00 | 24,045.00 | 24,045.00 | 1.50% | 327,914 |
| May 22, 2026 | 23,200.00 | 23,715.00 | 23,200.00 | 23,689.00 | 23,689.00 | 2.38% | 646,467 |
| May 21, 2026 | 23,250.00 | 23,950.00 | 23,138.00 | 23,138.00 | 23,138.00 | -0.81% | 572,972 |
| May 20, 2026 | 23,194.00 | 23,562.00 | 23,128.00 | 23,328.00 | 23,328.00 | 0.58% | 577,645 |