The Bidvest Group Limited (JSE:BVT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 22,802
-38 (-0.17%)
At close: Dec 5, 2025
The Bidvest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,601.00 | 23,004.00 | 22,601.00 | 22,880.00 | - | 0.18% | 146,584 |
| Dec 4, 2025 | 23,099.00 | 23,300.00 | 22,833.00 | 22,840.00 | 22,840.00 | -0.89% | 457,820 |
| Dec 3, 2025 | 22,869.00 | 23,144.00 | 22,780.00 | 23,046.00 | 23,046.00 | 0.77% | 649,719 |
| Dec 2, 2025 | 22,848.00 | 23,065.00 | 22,598.00 | 22,869.00 | 22,869.00 | 0.45% | 692,028 |
| Dec 1, 2025 | 22,850.00 | 22,949.00 | 22,274.00 | 22,766.00 | 22,766.00 | -0.36% | 1,189,842 |
| Nov 28, 2025 | 23,177.00 | 23,346.00 | 22,765.00 | 22,848.00 | 22,848.00 | -1.42% | 1,463,545 |
| Nov 27, 2025 | 23,869.00 | 23,869.00 | 23,178.00 | 23,178.00 | 23,178.00 | -1.76% | 695,651 |
| Nov 26, 2025 | 23,192.00 | 23,947.00 | 23,192.00 | 23,593.00 | 23,593.00 | 1.52% | 507,677 |
| Nov 25, 2025 | 23,352.00 | 23,485.00 | 22,928.00 | 23,239.00 | 23,239.00 | -0.48% | 692,510 |
| Nov 24, 2025 | 23,400.00 | 23,878.00 | 23,135.00 | 23,352.00 | 23,352.00 | 0.46% | 1,116,908 |
| Nov 21, 2025 | 23,000.00 | 23,922.00 | 23,000.00 | 23,244.00 | 23,244.00 | -1.18% | 441,666 |
| Nov 20, 2025 | 23,011.00 | 24,074.00 | 23,011.00 | 23,522.00 | 23,522.00 | 0.50% | 779,454 |
| Nov 19, 2025 | 23,060.00 | 23,493.00 | 23,010.00 | 23,406.00 | 23,406.00 | 1.50% | 475,891 |
| Nov 18, 2025 | 23,683.00 | 23,683.00 | 23,060.00 | 23,060.00 | 23,060.00 | -1.54% | 624,915 |
| Nov 17, 2025 | 23,325.00 | 23,900.00 | 23,325.00 | 23,420.00 | 23,420.00 | 0.19% | 509,979 |
| Nov 14, 2025 | 23,900.00 | 23,900.00 | 23,310.00 | 23,376.00 | 23,376.00 | -2.19% | 518,526 |
| Nov 13, 2025 | 23,500.00 | 24,388.00 | 23,090.00 | 23,900.00 | 23,900.00 | 2.38% | 1,449,825 |
| Nov 12, 2025 | 22,892.00 | 23,499.00 | 22,635.00 | 23,345.00 | 23,345.00 | 2.98% | 794,672 |
| Nov 11, 2025 | 22,706.00 | 22,974.00 | 22,624.00 | 22,670.00 | 22,670.00 | 0.21% | 550,278 |
| Nov 10, 2025 | 22,768.00 | 22,874.00 | 22,444.00 | 22,623.00 | 22,623.00 | 0.56% | 632,242 |
| Nov 7, 2025 | 22,833.00 | 22,833.00 | 22,405.00 | 22,496.00 | 22,496.00 | -0.93% | 681,601 |
| Nov 6, 2025 | 22,454.00 | 22,859.00 | 22,308.00 | 22,708.00 | 22,708.00 | 1.09% | 639,592 |
| Nov 5, 2025 | 22,800.00 | 22,800.00 | 21,937.00 | 22,464.00 | 22,464.00 | 0.29% | 842,773 |
| Nov 4, 2025 | 22,333.00 | 22,400.00 | 21,866.00 | 22,400.00 | 22,400.00 | 0.30% | 683,033 |
| Nov 3, 2025 | 22,500.00 | 22,774.00 | 22,204.00 | 22,333.00 | 22,333.00 | -0.73% | 528,612 |
| Oct 31, 2025 | 22,777.00 | 22,777.00 | 22,219.00 | 22,498.00 | 22,498.00 | -0.26% | 791,074 |
| Oct 30, 2025 | 22,640.00 | 22,657.00 | 22,025.00 | 22,556.00 | 22,556.00 | 0.78% | 709,259 |
| Oct 29, 2025 | 22,652.00 | 22,951.00 | 22,325.00 | 22,382.00 | 22,382.00 | -1.25% | 363,276 |
| Oct 28, 2025 | 22,535.00 | 23,249.00 | 22,535.00 | 22,665.00 | 22,665.00 | 0.55% | 867,933 |
| Oct 27, 2025 | 22,675.00 | 22,978.00 | 22,446.00 | 22,541.00 | 22,541.00 | -0.60% | 657,800 |
| Oct 24, 2025 | 22,450.00 | 22,957.00 | 22,401.00 | 22,677.00 | 22,677.00 | -0.11% | 603,090 |
| Oct 23, 2025 | 22,625.00 | 22,860.00 | 22,520.00 | 22,703.00 | 22,703.00 | -0.21% | 964,037 |
| Oct 22, 2025 | 22,145.00 | 22,934.00 | 22,145.00 | 22,750.00 | 22,750.00 | 1.34% | 1,181,930 |
| Oct 21, 2025 | 22,350.00 | 22,749.00 | 22,191.00 | 22,450.00 | 22,450.00 | 0.48% | 1,030,265 |
| Oct 20, 2025 | 22,538.00 | 22,663.00 | 22,077.00 | 22,342.00 | 22,342.00 | 0.58% | 482,382 |
| Oct 17, 2025 | 22,127.00 | 22,434.00 | 21,740.00 | 22,214.00 | 22,214.00 | 0.15% | 576,503 |
| Oct 16, 2025 | 21,822.00 | 22,205.00 | 21,822.00 | 22,180.00 | 22,180.00 | 0.35% | 657,847 |
| Oct 15, 2025 | 22,001.00 | 22,276.00 | 22,001.00 | 22,102.00 | 22,102.00 | 0.61% | 1,438,119 |
| Oct 14, 2025 | 21,875.00 | 21,986.00 | 21,697.00 | 21,968.00 | 21,968.00 | -0.48% | 634,324 |
| Oct 13, 2025 | 22,560.00 | 22,560.00 | 21,778.00 | 22,073.00 | 22,073.00 | -0.07% | 451,855 |
| Oct 10, 2025 | 22,041.00 | 22,565.00 | 22,041.00 | 22,089.00 | 22,089.00 | 0.18% | 651,948 |
| Oct 9, 2025 | 21,511.00 | 22,097.00 | 21,511.00 | 22,049.00 | 22,049.00 | 1.66% | 982,622 |
| Oct 8, 2025 | 21,895.00 | 21,895.00 | 21,430.00 | 21,688.00 | 21,688.00 | 0.34% | 650,717 |
| Oct 7, 2025 | 21,811.00 | 21,961.00 | 21,606.00 | 21,614.00 | 21,614.00 | -0.36% | 810,886 |
| Oct 6, 2025 | 21,830.00 | 21,931.00 | 21,650.00 | 21,693.00 | 21,693.00 | -0.56% | 712,524 |
| Oct 3, 2025 | 21,810.00 | 21,815.00 | 21,310.00 | 21,815.00 | 21,815.00 | 1.48% | 996,913 |
| Oct 2, 2025 | 21,426.00 | 21,760.00 | 21,297.00 | 21,497.00 | 21,497.00 | 0.33% | 1,176,875 |
| Oct 1, 2025 | 21,182.00 | 21,480.00 | 21,085.00 | 21,426.00 | 21,426.00 | 1.15% | 905,816 |
| Sep 30, 2025 | 21,147.00 | 21,412.00 | 20,969.00 | 21,182.00 | 21,182.00 | 0.27% | 1,041,943 |
| Sep 29, 2025 | 21,106.00 | 21,424.00 | 21,091.00 | 21,125.00 | 21,125.00 | -1.05% | 737,446 |
| Sep 26, 2025 | 21,518.00 | 21,518.00 | 21,034.00 | 21,350.00 | 21,350.00 | - | 550,013 |
| Sep 25, 2025 | 21,755.00 | 21,755.00 | 20,751.00 | 21,350.00 | 21,350.00 | - | 1,143,612 |
| Sep 23, 2025 | 21,700.00 | 21,709.00 | 21,295.00 | 21,350.00 | 21,350.00 | -3.03% | 946,757 |
| Sep 22, 2025 | 22,299.00 | 22,299.00 | 21,706.00 | 22,017.00 | 21,564.00 | 0.05% | 784,235 |
| Sep 19, 2025 | 21,844.00 | 22,098.00 | 21,646.00 | 22,006.00 | 21,553.23 | 0.85% | 2,168,134 |
| Sep 18, 2025 | 21,715.00 | 22,305.00 | 21,596.00 | 21,821.00 | 21,372.03 | 0.49% | 2,655,178 |
| Sep 17, 2025 | 21,395.00 | 21,769.00 | 21,158.00 | 21,715.00 | 21,268.21 | 2.21% | 1,318,796 |
| Sep 16, 2025 | 21,499.00 | 21,499.00 | 20,895.00 | 21,245.00 | 20,807.88 | -0.36% | 1,134,014 |
| Sep 15, 2025 | 21,585.00 | 21,585.00 | 21,156.00 | 21,322.00 | 20,883.30 | -0.81% | 914,070 |
| Sep 12, 2025 | 21,745.00 | 21,747.00 | 21,302.00 | 21,497.00 | 21,054.70 | -0.77% | 832,052 |
| Sep 11, 2025 | 21,557.00 | 21,796.00 | 21,245.00 | 21,663.00 | 21,217.28 | 0.47% | 1,043,590 |
| Sep 10, 2025 | 21,600.00 | 21,744.00 | 21,300.00 | 21,561.00 | 21,117.38 | -0.49% | 526,007 |
| Sep 9, 2025 | 21,943.00 | 21,950.00 | 21,538.00 | 21,667.00 | 21,221.20 | -0.66% | 887,923 |
| Sep 8, 2025 | 21,623.00 | 21,986.00 | 21,623.00 | 21,812.00 | 21,363.22 | 0.83% | 537,535 |
| Sep 5, 2025 | 21,799.00 | 21,930.00 | 21,602.00 | 21,632.00 | 21,186.92 | 0.20% | 532,994 |
| Sep 4, 2025 | 21,572.00 | 21,925.00 | 21,389.00 | 21,589.00 | 21,144.81 | -0.63% | 1,165,055 |
| Sep 3, 2025 | 21,276.00 | 21,733.00 | 20,730.00 | 21,726.00 | 21,278.99 | 2.93% | 1,804,954 |
| Sep 2, 2025 | 22,694.00 | 22,694.00 | 21,107.00 | 21,107.00 | 20,672.72 | -5.31% | 2,071,523 |
| Sep 1, 2025 | 23,003.00 | 23,754.00 | 22,036.00 | 22,290.00 | 21,831.38 | -5.91% | 2,138,263 |
| Aug 29, 2025 | 24,199.00 | 24,199.00 | 23,415.00 | 23,690.00 | 23,202.58 | -1.04% | 851,892 |
| Aug 28, 2025 | 23,510.00 | 24,259.00 | 23,510.00 | 23,938.00 | 23,445.48 | 0.63% | 1,043,422 |
| Aug 27, 2025 | 23,400.00 | 23,811.00 | 23,300.00 | 23,789.00 | 23,299.54 | 1.65% | 721,270 |
| Aug 26, 2025 | 24,000.00 | 24,228.00 | 23,402.00 | 23,402.00 | 22,920.50 | -3.91% | 1,674,892 |
| Aug 25, 2025 | 24,347.00 | 24,700.00 | 24,045.00 | 24,355.00 | 23,853.90 | -0.76% | 627,724 |
| Aug 22, 2025 | 23,987.00 | 24,542.00 | 23,697.00 | 24,542.00 | 24,037.05 | 3.21% | 1,177,097 |
| Aug 21, 2025 | 23,939.00 | 24,095.00 | 23,683.00 | 23,778.00 | 23,288.77 | -0.83% | 366,424 |
| Aug 20, 2025 | 23,757.00 | 24,150.00 | 23,757.00 | 23,977.00 | 23,483.67 | -0.58% | 534,114 |
| Aug 19, 2025 | 23,775.00 | 24,289.00 | 23,583.00 | 24,118.00 | 23,621.77 | 2.08% | 424,663 |
| Aug 18, 2025 | 23,766.00 | 23,917.00 | 23,568.00 | 23,626.00 | 23,139.89 | -0.59% | 411,561 |
| Aug 15, 2025 | 23,573.00 | 23,850.00 | 23,573.00 | 23,766.00 | 23,277.01 | 0.82% | 555,148 |
| Aug 14, 2025 | 24,040.00 | 24,142.00 | 23,429.00 | 23,573.00 | 23,087.99 | -1.90% | 1,070,565 |
| Aug 13, 2025 | 23,950.00 | 24,214.00 | 23,732.00 | 24,029.00 | 23,534.60 | 0.53% | 625,180 |
| Aug 12, 2025 | 23,000.00 | 24,325.00 | 23,000.00 | 23,903.00 | 23,411.20 | 3.10% | 1,759,223 |
| Aug 11, 2025 | 23,380.00 | 23,380.00 | 22,942.00 | 23,184.00 | 22,706.99 | 0.47% | 546,671 |
| Aug 8, 2025 | 22,957.00 | 23,075.00 | 22,745.00 | 23,075.00 | 22,600.23 | 0.79% | 561,179 |
| Aug 7, 2025 | 23,450.00 | 23,450.00 | 22,765.00 | 22,895.00 | 22,423.94 | -0.24% | 744,020 |
| Aug 6, 2025 | 23,061.00 | 23,177.00 | 22,805.00 | 22,951.00 | 22,478.78 | -0.48% | 355,186 |
| Aug 5, 2025 | 22,999.00 | 23,169.00 | 22,801.00 | 23,061.00 | 22,586.52 | 0.51% | 1,225,006 |
| Aug 4, 2025 | 23,493.00 | 23,750.00 | 22,783.00 | 22,945.00 | 22,472.91 | -2.33% | 500,086 |
| Aug 1, 2025 | 24,100.00 | 24,100.00 | 23,032.00 | 23,493.00 | 23,009.63 | -1.26% | 669,797 |
| Jul 31, 2025 | 23,400.00 | 24,057.00 | 23,400.00 | 23,793.00 | 23,303.46 | 0.40% | 2,188,520 |
| Jul 30, 2025 | 23,910.00 | 23,912.00 | 23,499.00 | 23,698.00 | 23,210.41 | 0.12% | 536,689 |
| Jul 29, 2025 | 23,576.00 | 23,909.00 | 23,504.00 | 23,670.00 | 23,182.99 | 0.40% | 644,098 |
| Jul 28, 2025 | 23,950.00 | 23,950.00 | 23,260.00 | 23,576.00 | 23,090.92 | 1.28% | 462,337 |
| Jul 25, 2025 | 23,620.00 | 23,725.00 | 23,279.00 | 23,279.00 | 22,800.03 | -2.02% | 623,213 |
| Jul 24, 2025 | 24,020.00 | 24,335.00 | 23,660.00 | 23,760.00 | 23,271.14 | -1.08% | 530,089 |
| Jul 23, 2025 | 23,755.00 | 24,655.00 | 23,450.00 | 24,020.00 | 23,525.79 | 1.71% | 1,642,910 |
| Jul 22, 2025 | 23,300.00 | 23,663.00 | 23,189.00 | 23,617.00 | 23,131.08 | 1.50% | 848,417 |
| Jul 21, 2025 | 23,850.00 | 23,938.00 | 23,189.00 | 23,267.00 | 22,788.28 | -2.20% | 289,846 |
| Jul 18, 2025 | 23,272.00 | 23,808.00 | 23,154.00 | 23,791.00 | 23,301.50 | 3.02% | 872,632 |