The Bidvest Group Limited (BVT.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:45PM SAST
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 June 2024 | 25,066.00 | 25,060.00 | 24,549.00 | 24,615.00 | 24,615.00 | 698,024 |
| 12 June 2024 | 24,850.00 | 25,326.00 | 24,242.00 | 24,817.00 | 24,817.00 | 926,169 |
| 11 June 2024 | 24,376.00 | 24,619.00 | 24,158.00 | 24,583.00 | 24,583.00 | 755,777 |
| 10 June 2024 | 24,918.00 | 25,394.00 | 24,104.00 | 24,104.00 | 24,104.00 | 664,677 |
| 07 June 2024 | 24,120.00 | 24,571.00 | 24,241.00 | 24,476.00 | 24,476.00 | 443,173 |
| 06 June 2024 | 24,250.00 | 24,682.00 | 24,120.00 | 24,411.00 | 24,411.00 | 784,509 |
| 05 June 2024 | 24,800.00 | 25,118.00 | 24,268.00 | 24,420.00 | 24,420.00 | 665,871 |
| 04 June 2024 | 25,500.00 | 25,674.00 | 24,906.00 | 24,906.00 | 24,906.00 | 855,134 |
| 03 June 2024 | 24,560.00 | 25,489.00 | 24,739.00 | 25,489.00 | 25,489.00 | 1,019,676 |
| 31 May 2024 | 24,900.00 | 25,506.00 | 24,562.00 | 24,562.00 | 24,562.00 | 6,599,874 |
| 30 May 2024 | 25,699.00 | 25,786.00 | 24,612.00 | 24,679.00 | 24,679.00 | 1,315,971 |
| 28 May 2024 | 25,745.00 | 25,990.00 | 25,658.00 | 25,702.00 | 25,702.00 | 801,659 |
| 27 May 2024 | 25,972.00 | 25,997.00 | 25,668.00 | 25,699.00 | 25,699.00 | 445,031 |
| 24 May 2024 | 25,000.00 | 25,935.00 | 25,058.00 | 25,762.00 | 25,762.00 | 1,047,048 |
| 23 May 2024 | 25,506.00 | 25,749.00 | 25,239.00 | 25,239.00 | 25,239.00 | 1,092,706 |
| 22 May 2024 | 25,697.00 | 25,885.00 | 25,510.00 | 25,577.00 | 25,577.00 | 795,865 |
| 21 May 2024 | 25,755.00 | 25,856.00 | 25,506.00 | 25,506.00 | 25,506.00 | 1,065,836 |
| 20 May 2024 | 25,800.00 | 25,982.00 | 25,563.00 | 25,629.00 | 25,629.00 | 686,187 |
| 17 May 2024 | 26,106.00 | 26,123.00 | 25,706.00 | 25,800.00 | 25,800.00 | 1,010,292 |
| 16 May 2024 | 26,410.00 | 26,761.00 | 26,107.00 | 26,107.00 | 26,107.00 | 1,431,617 |
| 15 May 2024 | 25,725.00 | 26,454.00 | 25,666.00 | 26,371.00 | 26,371.00 | 1,406,087 |
| 14 May 2024 | 25,820.00 | 25,770.00 | 25,418.00 | 25,726.00 | 25,726.00 | 820,487 |
| 13 May 2024 | 25,450.00 | 25,805.00 | 25,425.00 | 25,484.00 | 25,484.00 | 506,128 |
| 10 May 2024 | 25,479.00 | 25,629.00 | 25,350.00 | 25,469.00 | 25,469.00 | 792,392 |
| 09 May 2024 | 25,698.00 | 25,551.00 | 25,251.00 | 25,480.00 | 25,480.00 | 719,750 |
| 08 May 2024 | 25,499.00 | 25,600.00 | 25,200.00 | 25,567.00 | 25,567.00 | 1,241,132 |
| 07 May 2024 | 25,500.00 | 25,718.00 | 25,223.00 | 25,345.00 | 25,345.00 | 771,171 |
| 06 May 2024 | 25,450.00 | 25,551.00 | 25,140.00 | 25,364.00 | 25,364.00 | 665,628 |
| 03 May 2024 | 24,999.00 | 25,449.00 | 24,684.00 | 25,260.00 | 25,260.00 | 1,204,766 |
| 02 May 2024 | 24,817.00 | 24,993.00 | 24,578.00 | 24,750.00 | 24,750.00 | 1,191,602 |
| 30 Apr 2024 | 24,400.00 | 24,874.00 | 24,392.00 | 24,624.00 | 24,624.00 | 1,687,031 |
| 29 Apr 2024 | 23,800.00 | 24,536.00 | 23,841.00 | 24,406.00 | 24,406.00 | 970,241 |
| 26 Apr 2024 | 23,089.00 | 24,078.00 | 22,998.00 | 23,985.00 | 23,985.00 | 780,328 |
| 25 Apr 2024 | 23,990.00 | 23,620.00 | 22,916.00 | 23,082.00 | 23,082.00 | 570,151 |
| 24 Apr 2024 | 23,385.00 | 23,479.00 | 23,176.00 | 23,460.00 | 23,460.00 | 675,749 |
| 23 Apr 2024 | 23,600.00 | 24,025.00 | 23,203.00 | 23,380.00 | 23,380.00 | 751,525 |
| 22 Apr 2024 | 23,000.00 | 23,600.00 | 23,115.00 | 23,400.00 | 23,400.00 | 1,121,525 |
| 19 Apr 2024 | 23,125.00 | 23,251.00 | 22,708.00 | 23,173.00 | 23,173.00 | 898,556 |
| 18 Apr 2024 | 23,612.00 | 23,380.00 | 23,147.00 | 23,200.00 | 23,200.00 | 1,128,864 |
| 17 Apr 2024 | 24,201.00 | 23,887.00 | 23,106.00 | 23,268.00 | 23,268.00 | 1,302,522 |
| 16 Apr 2024 | 24,000.00 | 23,989.00 | 23,183.00 | 23,511.00 | 23,511.00 | 684,700 |
| 15 Apr 2024 | 24,400.00 | 24,300.00 | 23,623.00 | 23,700.00 | 23,700.00 | 626,987 |
| 12 Apr 2024 | 24,000.00 | 24,130.00 | 23,853.00 | 23,955.00 | 23,955.00 | 1,492,968 |
| 11 Apr 2024 | 24,100.00 | 24,203.00 | 23,940.00 | 24,077.00 | 24,077.00 | 903,659 |
| 10 Apr 2024 | 24,226.00 | 24,400.00 | 23,774.00 | 24,171.00 | 24,171.00 | 1,354,527 |
| 09 Apr 2024 | 23,844.00 | 24,279.00 | 23,759.00 | 24,226.00 | 24,226.00 | 1,074,924 |
| 08 Apr 2024 | 24,675.00 | 24,667.00 | 23,804.00 | 23,844.00 | 23,844.00 | 1,348,285 |
| 05 Apr 2024 | 23,960.00 | 24,400.00 | 23,801.00 | 24,080.00 | 24,080.00 | 1,140,331 |
| 04 Apr 2024 | 23,211.00 | 24,470.00 | 23,211.00 | 24,064.00 | 24,064.00 | 379,013 |
| 03 Apr 2024 | 24,599.00 | 24,479.00 | 23,469.00 | 23,900.00 | 23,900.00 | 722,628 |
| 02 Apr 2024 | 24,127.00 | 24,558.00 | 23,640.00 | 23,894.00 | 23,894.00 | 679,777 |
| 28 Mar 2024 | 24,100.00 | 24,545.00 | 24,007.00 | 24,251.00 | 24,251.00 | 527,619 |
| 27 Mar 2024 | 24,321.00 | 24,350.00 | 23,211.00 | 24,350.00 | 24,350.00 | 457,549 |
| 26 Mar 2024 | 24,095.00 | 24,170.00 | 23,300.00 | 24,153.00 | 24,153.00 | 865,845 |
| 26 Mar 2024 | 467 Dividend | |||||
| 25 Mar 2024 | 24,800.00 | 25,000.00 | 24,240.00 | 24,403.00 | 23,936.00 | 488,559 |
| 22 Mar 2024 | 24,750.00 | 24,871.00 | 24,317.00 | 24,602.00 | 24,131.19 | 570,115 |
| 20 Mar 2024 | 24,256.00 | 24,900.00 | 24,314.00 | 24,740.00 | 24,266.55 | 2,533,363 |
| 19 Mar 2024 | 24,386.00 | 24,696.00 | 24,188.00 | 24,349.00 | 23,883.03 | 666,443 |
| 18 Mar 2024 | 25,046.00 | 25,350.00 | 24,280.00 | 24,430.00 | 23,962.48 | 806,829 |
| 15 Mar 2024 | 25,163.00 | 25,508.00 | 24,913.00 | 24,932.00 | 24,454.88 | 2,325,014 |
| 14 Mar 2024 | 25,829.00 | 25,829.00 | 25,014.00 | 25,164.00 | 24,682.44 | 523,480 |
| 13 Mar 2024 | 25,599.00 | 25,599.00 | 25,079.00 | 25,503.00 | 25,014.95 | 1,039,823 |
| 12 Mar 2024 | 25,366.00 | 25,808.00 | 25,021.00 | 25,207.00 | 24,724.62 | 1,068,682 |
| 11 Mar 2024 | 25,600.00 | 25,629.00 | 25,249.50 | 25,366.00 | 24,880.57 | 482,044 |
| 08 Mar 2024 | 26,103.00 | 26,120.00 | 25,328.00 | 25,599.00 | 25,109.11 | 780,100 |
| 07 Mar 2024 | 25,636.00 | 26,300.00 | 25,279.00 | 25,862.00 | 25,367.08 | 900,184 |
| 06 Mar 2024 | 25,258.00 | 26,231.00 | 25,255.00 | 26,208.00 | 25,706.46 | 1,039,452 |
| 05 Mar 2024 | 25,300.00 | 25,548.00 | 25,020.00 | 25,200.00 | 24,717.75 | 1,167,070 |
| 04 Mar 2024 | 24,375.00 | 25,824.00 | 24,375.00 | 25,314.00 | 24,829.57 | 2,190,985 |
| 01 Mar 2024 | 23,211.00 | 23,659.00 | 23,229.00 | 23,472.00 | 23,022.82 | 921,536 |
| 29 Feb 2024 | 23,045.00 | 23,594.00 | 23,045.00 | 23,366.00 | 22,918.85 | 1,364,643 |
| 28 Feb 2024 | 23,200.00 | 23,218.00 | 22,810.00 | 23,097.00 | 22,654.99 | 567,390 |
| 27 Feb 2024 | 23,650.00 | 23,651.00 | 22,996.00 | 23,140.00 | 22,697.17 | 894,700 |
| 26 Feb 2024 | 24,000.00 | 23,900.00 | 23,420.00 | 23,688.00 | 23,234.68 | 446,197 |
| 23 Feb 2024 | 23,850.00 | 24,384.00 | 23,780.00 | 23,833.00 | 23,376.91 | 338,080 |
| 22 Feb 2024 | 23,649.00 | 24,314.00 | 23,594.00 | 24,314.00 | 23,848.70 | 616,288 |
| 21 Feb 2024 | 23,800.00 | 23,775.00 | 23,414.00 | 23,794.00 | 23,338.65 | 523,944 |
| 20 Feb 2024 | 23,835.00 | 23,659.00 | 23,111.00 | 23,396.00 | 22,948.27 | 472,316 |
| 19 Feb 2024 | 23,203.00 | 23,400.00 | 23,049.00 | 23,400.00 | 22,952.20 | 505,625 |
| 16 Feb 2024 | 23,490.00 | 23,731.00 | 23,068.00 | 23,196.00 | 22,752.10 | 725,099 |
| 15 Feb 2024 | 23,138.00 | 23,277.00 | 22,912.00 | 22,986.00 | 22,546.12 | 843,433 |
| 14 Feb 2024 | 23,209.00 | 23,263.00 | 23,043.00 | 23,215.00 | 22,770.73 | 604,880 |
| 13 Feb 2024 | 23,400.00 | 23,638.00 | 23,024.00 | 23,132.00 | 22,689.32 | 635,182 |
| 12 Feb 2024 | 23,518.00 | 23,559.00 | 23,154.00 | 23,372.00 | 22,924.73 | 593,696 |
| 09 Feb 2024 | 22,880.00 | 23,455.00 | 22,602.00 | 23,249.00 | 22,804.08 | 1,773,863 |
| 08 Feb 2024 | 23,200.00 | 23,299.00 | 22,628.00 | 22,628.00 | 22,194.97 | 1,718,109 |
| 07 Feb 2024 | 23,400.00 | 23,593.00 | 23,118.00 | 23,162.00 | 22,718.75 | 1,101,270 |
| 06 Feb 2024 | 23,800.00 | 24,062.00 | 23,350.00 | 23,588.00 | 23,136.60 | 817,241 |
| 05 Feb 2024 | 24,002.00 | 24,134.00 | 23,835.00 | 23,882.00 | 23,424.97 | 874,952 |
| 02 Feb 2024 | 24,001.00 | 24,659.00 | 23,983.00 | 24,049.00 | 23,588.78 | 607,686 |
| 01 Feb 2024 | 24,542.00 | 24,698.00 | 23,831.00 | 24,312.00 | 23,846.74 | 1,027,800 |
| 31 Jan 2024 | 24,616.00 | 25,041.00 | 24,638.00 | 24,683.00 | 24,210.64 | 1,109,682 |
| 30 Jan 2024 | 25,000.00 | 24,853.00 | 24,530.00 | 24,767.00 | 24,293.04 | 626,079 |
| 29 Jan 2024 | 24,999.00 | 24,987.00 | 24,387.00 | 24,510.00 | 24,040.95 | 817,242 |
| 26 Jan 2024 | 24,785.00 | 24,785.00 | 24,481.00 | 24,570.00 | 24,099.80 | 874,692 |
| 25 Jan 2024 | 24,511.00 | 24,790.00 | 24,478.00 | 24,626.00 | 24,154.73 | 879,108 |
| 24 Jan 2024 | 24,277.00 | 24,869.00 | 24,093.00 | 24,511.00 | 24,041.93 | 1,592,996 |
| 23 Jan 2024 | 23,966.00 | 24,337.00 | 23,578.00 | 24,277.00 | 23,812.41 | 1,957,147 |
| 22 Jan 2024 | 23,850.00 | 24,604.00 | 23,334.00 | 23,792.00 | 23,336.69 | 1,532,640 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.