UK markets open in 4 hours 55 minutes
NIKKEI 225
38,629.73 +393.66 (+1.03%) HANG SENG
18,580.43 +2.13 (+0.01%) CRUDE OIL
78.68 +0.20 (+0.25%) GOLD FUTURES
2,331.80 +0.60 (+0.03%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,866.59 -164.29 (-0.32%)
The Bidvest Group Limited (BVT.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 19 Jan 2024 | 24,760.00 | 24,763.00 | 23,820.00 | 23,890.00 | 23,432.82 | 968,258 |
| 18 Jan 2024 | 24,685.00 | 24,900.00 | 24,559.00 | 24,672.00 | 24,199.85 | 504,736 |
| 17 Jan 2024 | 24,950.00 | 25,148.00 | 24,600.00 | 24,600.00 | 24,129.23 | 1,195,127 |
| 16 Jan 2024 | 25,360.00 | 25,357.00 | 24,929.00 | 25,094.00 | 24,613.78 | 626,831 |
| 15 Jan 2024 | 25,180.00 | 25,360.00 | 25,166.00 | 25,360.00 | 24,874.69 | 643,793 |
| 12 Jan 2024 | 24,153.00 | 24,923.00 | 24,250.00 | 24,898.00 | 24,421.53 | 466,245 |
| 11 Jan 2024 | 24,261.00 | 24,761.00 | 24,312.00 | 24,618.00 | 24,146.89 | 619,371 |
| 10 Jan 2024 | 24,800.00 | 24,679.00 | 24,165.00 | 24,547.00 | 24,077.24 | 442,330 |
| 09 Jan 2024 | 24,200.00 | 24,733.00 | 24,199.00 | 24,340.00 | 23,874.21 | 351,244 |
| 08 Jan 2024 | 24,100.00 | 24,279.00 | 23,826.00 | 24,200.00 | 23,736.88 | 370,221 |
| 05 Jan 2024 | 23,900.00 | 24,211.00 | 23,801.00 | 23,997.00 | 23,537.77 | 704,421 |
| 04 Jan 2024 | 24,614.00 | 25,030.00 | 23,986.00 | 23,986.00 | 23,526.98 | 995,821 |
| 03 Jan 2024 | 25,054.00 | 25,200.00 | 24,582.00 | 24,582.00 | 24,111.57 | 521,680 |
| 02 Jan 2024 | 25,200.00 | 25,430.00 | 25,051.00 | 25,052.00 | 24,572.58 | 522,561 |
| 29 Dec 2023 | 25,000.00 | 25,344.00 | 25,027.00 | 25,229.00 | 24,746.19 | 306,502 |
| 28 Dec 2023 | 25,300.00 | 25,400.00 | 25,047.00 | 25,047.00 | 24,567.68 | 448,542 |
| 27 Dec 2023 | 24,800.00 | 25,317.00 | 24,743.00 | 25,100.00 | 24,619.66 | 611,928 |
| 22 Dec 2023 | 24,310.00 | 25,180.00 | 24,310.00 | 24,827.00 | 24,351.89 | 356,417 |
| 21 Dec 2023 | 24,550.00 | 24,754.00 | 24,280.00 | 24,575.00 | 24,104.71 | 1,763,746 |
| 20 Dec 2023 | 24,171.00 | 24,729.00 | 24,171.00 | 24,605.00 | 24,134.13 | 602,054 |
| 19 Dec 2023 | 24,000.00 | 24,429.00 | 24,001.00 | 24,302.00 | 23,836.93 | 1,011,706 |
| 18 Dec 2023 | 24,700.00 | 24,852.00 | 24,165.00 | 24,200.00 | 23,736.88 | 1,584,381 |
| 14 Dec 2023 | 23,300.00 | 24,752.00 | 23,327.00 | 24,628.00 | 24,156.70 | 3,023,880 |
| 13 Dec 2023 | 23,641.00 | 23,729.00 | 23,126.00 | 23,146.00 | 22,703.06 | 826,688 |
| 12 Dec 2023 | 24,257.00 | 24,257.00 | 23,353.00 | 23,423.00 | 22,974.75 | 928,366 |
| 11 Dec 2023 | 23,958.00 | 24,086.00 | 23,606.00 | 24,001.00 | 23,541.69 | 1,404,281 |
| 08 Dec 2023 | 23,330.00 | 23,968.00 | 23,270.00 | 23,661.00 | 23,208.20 | 1,123,205 |
| *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.