The Bidvest Group Limited (JSE:BVT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 22,395
-96 (-0.43%)
Sep 29, 2026, 1:45 PM SAST
The Bidvest Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 22,800.00 | 22,801.00 | 22,311.00 | 22,392.00 | - | -0.44% | 221,496 |
| Sep 28, 2026 | 22,351.00 | 22,774.00 | 22,343.00 | 22,491.00 | 22,491.00 | 0.86% | 945,028 |
| Sep 25, 2026 | 22,614.00 | 22,821.00 | 22,181.00 | 22,300.00 | 22,300.00 | -2.52% | 1,314,319 |
| Sep 23, 2026 | 23,034.00 | 23,046.00 | 22,545.00 | 22,877.00 | 22,877.00 | -0.54% | 864,818 |
| Sep 22, 2026 | 22,900.00 | 23,520.00 | 22,433.00 | 23,001.00 | 23,001.00 | 1.25% | 1,138,617 |
| Sep 21, 2026 | 23,520.00 | 23,602.00 | 23,155.00 | 23,200.00 | 22,717.00 | -0.71% | 831,606 |
| Sep 18, 2026 | 23,340.00 | 23,366.00 | 23,000.00 | 23,366.00 | 22,879.54 | 1.50% | 2,591,997 |
| Sep 17, 2026 | 22,901.00 | 23,384.00 | 22,901.00 | 23,020.00 | 22,540.75 | -0.60% | 2,332,908 |
| Sep 16, 2026 | 23,300.00 | 23,300.00 | 22,940.00 | 23,159.00 | 22,676.85 | 0.08% | 800,166 |
| Sep 15, 2026 | 23,200.00 | 23,200.00 | 22,900.00 | 23,140.00 | 22,658.25 | 0.61% | 622,447 |
| Sep 14, 2026 | 23,517.00 | 23,517.00 | 22,917.00 | 23,000.00 | 22,521.16 | -0.80% | 745,289 |
| Sep 11, 2026 | 22,900.00 | 23,331.00 | 22,900.00 | 23,185.00 | 22,702.31 | -0.34% | 691,885 |
| Sep 10, 2026 | 23,166.00 | 23,320.00 | 22,950.00 | 23,263.00 | 22,778.69 | 0.26% | 703,221 |
| Sep 9, 2026 | 23,520.00 | 23,520.00 | 22,978.00 | 23,203.00 | 22,719.94 | 0.20% | 723,133 |
| Sep 8, 2026 | 22,800.00 | 23,157.00 | 22,800.00 | 23,157.00 | 22,674.90 | 0.43% | 401,966 |
| Sep 7, 2026 | 23,000.00 | 23,206.00 | 22,884.00 | 23,058.00 | 22,577.96 | 0.25% | 398,416 |
| Sep 4, 2026 | 23,500.00 | 23,500.00 | 22,891.00 | 23,000.00 | 22,521.16 | -0.47% | 745,665 |
| Sep 3, 2026 | 22,476.00 | 23,200.00 | 22,263.00 | 23,108.00 | 22,626.92 | 2.93% | 892,111 |
| Sep 2, 2026 | 22,900.00 | 23,355.00 | 22,450.00 | 22,450.00 | 21,982.61 | -1.94% | 1,707,517 |
| Sep 1, 2026 | 23,603.00 | 23,646.00 | 22,401.00 | 22,893.00 | 22,416.39 | -2.08% | 863,395 |
| Aug 31, 2026 | 24,489.00 | 24,489.00 | 22,927.00 | 23,380.00 | 22,893.25 | -1.32% | 1,715,206 |
| Aug 28, 2026 | 23,499.00 | 24,093.00 | 23,499.00 | 23,693.00 | 23,199.74 | 0.83% | 1,052,423 |
| Aug 27, 2026 | 23,501.00 | 23,938.00 | 23,351.00 | 23,499.00 | 23,009.78 | -1.31% | 863,417 |
| Aug 26, 2026 | 23,889.00 | 24,240.00 | 23,639.00 | 23,810.00 | 23,314.30 | -0.33% | 664,736 |
| Aug 25, 2026 | 23,600.00 | 24,135.00 | 23,311.00 | 23,889.00 | 23,391.66 | 0.26% | 1,287,182 |
| Aug 24, 2026 | 24,038.00 | 24,321.00 | 23,799.00 | 23,826.00 | 23,329.97 | -1.55% | 1,029,817 |
| Aug 21, 2026 | 24,100.00 | 24,273.00 | 23,899.00 | 24,200.00 | 23,696.18 | 1.21% | 879,848 |
| Aug 20, 2026 | 24,500.00 | 24,500.00 | 23,728.00 | 23,910.00 | 23,412.22 | -1.92% | 1,213,163 |
| Aug 19, 2026 | 23,801.00 | 24,378.00 | 23,801.00 | 24,378.00 | 23,870.48 | 1.41% | 614,965 |
| Aug 18, 2026 | 24,350.00 | 24,498.00 | 23,834.00 | 24,038.00 | 23,537.55 | -1.43% | 920,615 |
| Aug 17, 2026 | 24,500.00 | 24,699.00 | 23,969.00 | 24,387.00 | 23,879.29 | -0.65% | 960,803 |
| Aug 14, 2026 | 24,800.00 | 24,915.00 | 24,461.00 | 24,546.00 | 24,034.98 | -0.42% | 812,286 |
| Aug 13, 2026 | 24,665.00 | 24,697.00 | 24,366.00 | 24,650.00 | 24,136.81 | 0.86% | 912,995 |
| Aug 12, 2026 | 24,800.00 | 24,800.00 | 24,294.00 | 24,440.00 | 23,931.18 | -0.24% | 1,693,489 |
| Aug 11, 2026 | 24,761.00 | 24,955.00 | 24,321.00 | 24,500.00 | 23,989.94 | -1.30% | 1,141,788 |
| Aug 7, 2026 | 24,773.00 | 25,095.00 | 24,761.00 | 24,822.00 | 24,305.23 | -1.03% | 793,178 |
| Aug 6, 2026 | 24,670.00 | 25,509.00 | 24,670.00 | 25,080.00 | 24,557.86 | -0.18% | 741,122 |
| Aug 5, 2026 | 24,700.00 | 25,329.00 | 24,700.00 | 25,124.00 | 24,600.94 | 0.31% | 696,015 |
| Aug 4, 2026 | 24,815.00 | 25,134.00 | 24,815.00 | 25,047.00 | 24,525.55 | 0.67% | 566,308 |
| Aug 3, 2026 | 24,990.00 | 25,031.00 | 24,840.00 | 24,881.00 | 24,363.00 | 0.30% | 597,163 |
| Jul 31, 2026 | 24,880.00 | 24,880.00 | 24,592.00 | 24,807.00 | 24,290.54 | 1.04% | 960,609 |
| Jul 30, 2026 | 24,069.00 | 24,856.00 | 24,069.00 | 24,551.00 | 24,039.87 | 0.57% | 979,388 |
| Jul 29, 2026 | 24,360.00 | 24,411.00 | 24,069.00 | 24,411.00 | 23,902.79 | 0.66% | 641,278 |
| Jul 28, 2026 | 24,360.00 | 24,360.00 | 23,917.00 | 24,252.00 | 23,747.10 | 0.57% | 810,543 |
| Jul 27, 2026 | 23,574.00 | 24,176.00 | 23,574.00 | 24,114.00 | 23,611.97 | 2.29% | 1,007,684 |
| Jul 24, 2026 | 23,200.00 | 23,574.00 | 23,200.00 | 23,574.00 | 23,083.21 | 1.30% | 453,065 |
| Jul 23, 2026 | 23,987.00 | 23,987.00 | 23,208.00 | 23,272.00 | 22,787.50 | -2.20% | 541,363 |
| Jul 22, 2026 | 23,400.00 | 23,842.00 | 23,400.00 | 23,795.00 | 23,299.61 | 0.49% | 351,670 |
| Jul 21, 2026 | 23,437.00 | 23,847.00 | 23,437.00 | 23,680.00 | 23,187.01 | 0.15% | 344,720 |
| Jul 20, 2026 | 23,425.00 | 23,826.00 | 23,425.00 | 23,645.00 | 23,152.74 | -0.83% | 215,848 |