Bidvest Group Limited BVT
JSE · South Africa · Retail Trade
ZAc 22,574.00+81.00 (+0.36%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 22,574.00 | +0.36% | ZAc 22,700.00 | ZAc 22,700.00 | ZAc 22,070.00 | 389.90K |
| 2026-09-30 | ZAc 22,493.00 | -0.02% | ZAc 22,999.00 | ZAc 22,651.00 | ZAc 22,372.00 | 934.00K |
| 2026-09-29 | ZAc 22,498.00 | +0.03% | ZAc 22,800.00 | ZAc 22,899.50 | ZAc 22,311.00 | 655.58K |
| 2026-09-28 | ZAc 22,491.00 | +0.86% | ZAc 22,351.00 | ZAc 22,774.00 | ZAc 22,343.00 | 945.03K |
| 2026-09-25 | ZAc 22,300.00 | -2.52% | ZAc 22,614.00 | ZAc 22,821.00 | ZAc 22,181.00 | 1.31M |
| 2026-09-23 | ZAc 22,877.00 | -0.54% | ZAc 23,034.00 | ZAc 23,046.00 | ZAc 22,545.00 | 864.82K |
| 2026-09-22 | ZAc 23,001.00 | -0.86% | ZAc 22,900.00 | ZAc 23,520.00 | ZAc 22,433.00 | 1.14M |
| 2026-09-21 | ZAc 23,200.00 | -0.71% | ZAc 23,520.00 | ZAc 23,602.00 | ZAc 23,155.00 | 831.61K |
| 2026-09-18 | ZAc 23,366.00 | +1.50% | ZAc 23,340.00 | ZAc 23,366.00 | ZAc 23,000.00 | 2.59M |
| 2026-09-17 | ZAc 23,020.00 | -0.60% | ZAc 22,901.00 | ZAc 23,384.00 | ZAc 22,951.00 | 2.33M |
| 2026-09-16 | ZAc 23,159.00 | +0.08% | ZAc 23,300.00 | ZAc 23,199.00 | ZAc 22,939.00 | 800.17K |
| 2026-09-15 | ZAc 23,140.00 | +0.61% | ZAc 23,200.00 | ZAc 23,147.00 | ZAc 22,900.00 | 622.45K |
| 2026-09-14 | ZAc 23,000.00 | -0.80% | ZAc 23,517.00 | ZAc 23,228.00 | ZAc 22,917.00 | 745.29K |
| 2026-09-11 | ZAc 23,185.00 | -0.34% | ZAc 22,900.00 | ZAc 23,331.00 | ZAc 23,077.00 | 691.89K |
| 2026-09-10 | ZAc 23,263.00 | +0.26% | ZAc 23,166.00 | ZAc 23,320.00 | ZAc 22,950.00 | 703.22K |
| 2026-09-09 | ZAc 23,203.00 | +0.20% | ZAc 23,520.00 | ZAc 23,517.00 | ZAc 22,978.00 | 723.13K |
| 2026-09-08 | ZAc 23,157.00 | +0.43% | ZAc 22,800.00 | ZAc 23,157.00 | ZAc 22,820.00 | 444.18K |
| 2026-09-07 | ZAc 23,058.00 | +0.25% | ZAc 23,000.00 | ZAc 23,206.00 | ZAc 22,884.00 | 398.42K |
| 2026-09-04 | ZAc 23,000.00 | -0.47% | ZAc 23,500.00 | ZAc 23,218.00 | ZAc 22,891.00 | 847.18K |
| 2026-09-03 | ZAc 23,108.00 | +2.93% | ZAc 22,476.00 | ZAc 23,200.00 | ZAc 22,263.00 | 892.11K |
| 2026-09-02 | ZAc 22,450.00 | -1.94% | ZAc 22,900.00 | ZAc 23,355.00 | ZAc 22,450.00 | 1.76M |
| 2026-09-01 | ZAc 22,893.00 | -2.08% | ZAc 23,603.00 | ZAc 23,646.00 | ZAc 22,401.00 | 1.46M |
| 2026-08-31 | ZAc 23,380.00 | -1.32% | ZAc 24,489.00 | ZAc 23,999.00 | ZAc 22,927.00 | 1.72M |
| 2026-08-28 | ZAc 23,693.00 | +0.83% | ZAc 23,499.00 | ZAc 24,093.00 | ZAc 23,555.00 | 1.05M |
| 2026-08-27 | ZAc 23,499.00 | -1.31% | ZAc 23,501.00 | ZAc 23,938.00 | ZAc 23,351.00 | 863.42K |
| 2026-08-26 | ZAc 23,810.00 | -0.33% | ZAc 23,889.00 | ZAc 24,240.00 | ZAc 23,639.00 | 664.74K |
| 2026-08-25 | ZAc 23,889.00 | +0.26% | ZAc 23,600.00 | ZAc 24,135.00 | ZAc 23,311.00 | 1.29M |
| 2026-08-24 | ZAc 23,826.00 | -1.55% | ZAc 24,038.00 | ZAc 24,321.00 | ZAc 23,799.00 | 1.03M |
| 2026-08-21 | ZAc 24,200.00 | +1.21% | ZAc 24,100.00 | ZAc 24,273.00 | ZAc 23,899.00 | 879.85K |
| 2026-08-20 | ZAc 23,910.00 | -1.92% | ZAc 24,500.00 | ZAc 24,364.00 | ZAc 23,728.00 | 1.21M |
| 2026-08-19 | ZAc 24,378.00 | +1.41% | ZAc 23,801.00 | ZAc 24,378.00 | ZAc 23,850.00 | 614.97K |
| 2026-08-18 | ZAc 24,038.00 | -1.43% | ZAc 24,350.00 | ZAc 24,498.00 | ZAc 23,834.00 | 920.62K |
| 2026-08-17 | ZAc 24,387.00 | -0.65% | ZAc 24,500.00 | ZAc 24,699.00 | ZAc 23,969.00 | 960.80K |
| 2026-08-14 | ZAc 24,546.00 | -0.42% | ZAc 24,800.00 | ZAc 24,915.00 | ZAc 24,461.00 | 812.29K |
| 2026-08-13 | ZAc 24,650.00 | +0.86% | ZAc 24,665.00 | ZAc 24,697.00 | ZAc 24,366.00 | 913.00K |
| 2026-08-12 | ZAc 24,440.00 | -0.24% | ZAc 24,800.00 | ZAc 24,693.00 | ZAc 24,294.00 | 1.69M |
| 2026-08-11 | ZAc 24,500.00 | -1.30% | ZAc 24,761.00 | ZAc 24,955.00 | ZAc 24,321.00 | 1.14M |
| 2026-08-07 | ZAc 24,822.00 | -1.03% | ZAc 24,773.00 | ZAc 25,095.00 | ZAc 24,761.00 | 793.18K |
| 2026-08-06 | ZAc 25,080.00 | -0.18% | ZAc 24,670.00 | ZAc 25,509.00 | ZAc 25,080.00 | 741.12K |
| 2026-08-05 | ZAc 25,124.00 | +0.31% | ZAc 24,700.00 | ZAc 25,329.00 | ZAc 24,926.00 | 696.02K |
| 2026-08-04 | ZAc 25,047.00 | +0.67% | ZAc 24,815.00 | ZAc 25,134.00 | ZAc 24,868.00 | 566.31K |
| 2026-08-03 | ZAc 24,881.00 | +0.30% | ZAc 24,990.00 | ZAc 25,031.00 | ZAc 24,840.00 | 597.16K |
| 2026-07-31 | ZAc 24,807.00 | +1.04% | ZAc 24,880.00 | ZAc 24,876.00 | ZAc 24,592.00 | 960.61K |
| 2026-07-30 | ZAc 24,551.00 | +0.57% | ZAc 24,069.00 | ZAc 24,856.00 | ZAc 24,072.00 | 979.39K |
| 2026-07-29 | ZAc 24,411.00 | +0.66% | ZAc 24,360.00 | ZAc 24,411.00 | ZAc 24,069.00 | 641.28K |
| 2026-07-28 | ZAc 24,252.00 | +0.57% | ZAc 24,360.00 | ZAc 24,303.00 | ZAc 23,917.00 | 810.54K |
| 2026-07-27 | ZAc 24,114.00 | +2.29% | ZAc 23,574.00 | ZAc 24,176.00 | ZAc 23,599.00 | 1.01M |
| 2026-07-24 | ZAc 23,574.00 | +1.30% | ZAc 23,200.00 | ZAc 23,574.00 | ZAc 23,269.00 | 453.07K |
| 2026-07-23 | ZAc 23,272.00 | -2.20% | ZAc 23,987.00 | ZAc 23,742.00 | ZAc 23,208.00 | 541.36K |
| 2026-07-22 | ZAc 23,795.00 | +0.49% | ZAc 23,400.00 | ZAc 23,842.00 | ZAc 23,526.00 | 351.67K |
| 2026-07-21 | ZAc 23,680.00 | +0.15% | ZAc 23,437.00 | ZAc 23,847.00 | ZAc 23,475.00 | 344.72K |
| 2026-07-20 | ZAc 23,645.00 | -0.83% | ZAc 23,425.00 | ZAc 23,826.00 | ZAc 23,552.00 | 215.85K |
| 2026-07-17 | ZAc 23,843.00 | +1.03% | ZAc 23,789.00 | ZAc 23,937.00 | ZAc 23,405.00 | 292.37K |
| 2026-07-16 | ZAc 23,600.00 | +0.59% | ZAc 23,300.00 | ZAc 23,961.00 | ZAc 23,225.00 | 635.84K |
| 2026-07-15 | ZAc 23,462.00 | -1.25% | ZAc 23,922.00 | ZAc 23,805.00 | ZAc 23,384.00 | 546.51K |
| 2026-07-14 | ZAc 23,758.00 | +0.46% | ZAc 23,970.00 | ZAc 23,973.00 | ZAc 23,267.00 | 1.11M |
| 2026-07-13 | ZAc 23,650.00 | +0.46% | ZAc 23,301.00 | ZAc 23,768.00 | ZAc 23,344.00 | 379.64K |
| 2026-07-10 | ZAc 23,542.00 | +1.04% | ZAc 23,400.00 | ZAc 23,787.00 | ZAc 23,274.00 | 1.08M |
| 2026-07-09 | ZAc 23,300.00 | -1.29% | ZAc 24,177.00 | ZAc 24,000.00 | ZAc 23,300.00 | 803.06K |
| 2026-07-08 | ZAc 23,605.00 | -1.61% | ZAc 24,177.00 | ZAc 24,174.00 | ZAc 23,126.00 | 637.95K |
| 2026-07-07 | ZAc 23,991.00 | -0.77% | ZAc 24,177.00 | ZAc 24,144.00 | ZAc 23,937.00 | 311.83K |
| 2026-07-06 | ZAc 24,177.00 | -0.53% | ZAc 24,499.00 | ZAc 24,559.00 | ZAc 24,023.00 | 472.70K |
| 2026-07-03 | ZAc 24,307.00 | +1.02% | ZAc 24,800.00 | ZAc 24,799.00 | ZAc 24,092.00 | 383.13K |
| 2026-07-02 | ZAc 24,061.00 | +1.47% | ZAc 23,700.00 | ZAc 24,222.00 | ZAc 23,500.00 | 504.47K |
| 2026-07-01 | ZAc 23,713.00 | -0.98% | ZAc 24,498.00 | ZAc 24,478.00 | ZAc 23,553.00 | 513.11K |
| 2026-06-30 | ZAc 23,947.00 | -1.11% | ZAc 23,802.00 | ZAc 24,345.00 | ZAc 23,870.00 | 812.41K |
| 2026-06-29 | ZAc 24,216.00 | +1.69% | ZAc 24,490.00 | ZAc 24,387.00 | ZAc 24,030.00 | 540.53K |
| 2026-06-26 | ZAc 23,814.00 | -3.13% | ZAc 24,543.00 | ZAc 24,645.00 | ZAc 23,814.00 | 752.49K |
| 2026-06-25 | ZAc 24,584.00 | +1.42% | ZAc 24,000.00 | ZAc 24,584.00 | ZAc 23,966.00 | 882.84K |
| 2026-06-24 | ZAc 24,239.00 | -1.58% | ZAc 24,800.00 | ZAc 24,794.00 | ZAc 24,018.00 | 923.64K |
| 2026-06-23 | ZAc 24,629.00 | +0.10% | ZAc 24,369.00 | ZAc 24,746.00 | ZAc 24,252.00 | 585.60K |
| 2026-06-22 | ZAc 24,604.00 | -0.11% | ZAc 24,112.00 | ZAc 24,734.00 | ZAc 24,270.00 | 681.30K |
| 2026-06-19 | ZAc 24,631.00 | +1.73% | ZAc 23,800.00 | ZAc 24,966.00 | ZAc 23,897.00 | 1.54M |
| 2026-06-18 | ZAc 24,211.00 | -0.42% | ZAc 23,986.00 | ZAc 24,582.00 | ZAc 23,829.00 | 2.40M |
| 2026-06-17 | ZAc 24,314.00 | +0.43% | ZAc 24,210.00 | ZAc 24,314.00 | ZAc 23,958.00 | 566.35K |
| 2026-06-15 | ZAc 24,210.00 | +1.55% | ZAc 23,857.00 | ZAc 24,468.00 | ZAc 23,817.00 | 563.61K |
| 2026-06-12 | ZAc 23,840.00 | +2.57% | ZAc 23,499.00 | ZAc 24,088.00 | ZAc 23,461.00 | 1.01M |
| 2026-06-11 | ZAc 23,242.00 | +0.63% | ZAc 23,722.00 | ZAc 23,384.00 | ZAc 22,831.00 | 849.55K |
| 2026-06-10 | ZAc 23,096.00 | -0.98% | ZAc 23,422.00 | ZAc 23,359.00 | ZAc 23,025.00 | 583.49K |
| 2026-06-09 | ZAc 23,325.00 | +0.54% | ZAc 23,699.00 | ZAc 23,564.00 | ZAc 23,099.00 | 710.29K |
| 2026-06-08 | ZAc 23,200.00 | 0.00% | ZAc 23,400.00 | ZAc 23,348.00 | ZAc 23,054.00 | 1.16M |
| 2026-06-05 | ZAc 23,200.00 | -0.29% | ZAc 22,901.00 | ZAc 23,628.00 | ZAc 23,006.00 | 1.13M |
| 2026-06-04 | ZAc 23,267.00 | -0.70% | ZAc 23,430.00 | ZAc 23,898.00 | ZAc 23,215.00 | 651.60K |
| 2026-06-03 | ZAc 23,430.00 | +1.66% | ZAc 23,196.00 | ZAc 23,655.00 | ZAc 22,808.58 | 4.09M |
| 2026-06-02 | ZAc 23,047.00 | -0.72% | ZAc 23,111.00 | ZAc 23,398.00 | ZAc 23,038.00 | 724.57K |
| 2026-06-01 | ZAc 23,215.00 | -0.67% | ZAc 23,399.00 | ZAc 23,574.00 | ZAc 23,126.00 | 742.76K |
| 2026-05-29 | ZAc 23,372.00 | -1.55% | ZAc 24,000.00 | ZAc 24,041.00 | ZAc 23,372.00 | 1.41M |
| 2026-05-28 | ZAc 23,741.00 | -0.52% | ZAc 23,700.00 | ZAc 23,971.00 | ZAc 23,517.00 | 561.83K |
| 2026-05-27 | ZAc 23,865.00 | +0.69% | ZAc 23,702.00 | ZAc 24,027.00 | ZAc 23,628.00 | 439.90K |
| 2026-05-26 | ZAc 23,702.00 | -1.43% | ZAc 23,500.00 | ZAc 23,965.00 | ZAc 23,501.00 | 356.81K |