The Bidvest Group Limited - BVT.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,882	24,618	24,618	24,882	24,520	505,233
February 19, 2026	24,950	24,615	24,615	24,950	24,261	950,424
February 18, 2026	24,097	24,456	24,456	24,507	24,030	1.09M
February 17, 2026	24,700	24,100	24,100	24,700	23,977	749,019
February 16, 2026	24,111	24,154	24,154	24,600	24,111	598,765
February 13, 2026	23,945	24,075	24,075	24,851	23,938	1.06M
February 12, 2026	24,400	24,383	24,383	24,473	23,996	378,633
February 11, 2026	24,225	24,208	24,208	24,291	23,773	699,189
February 10, 2026	24,337	24,225	24,225	24,367	23,856	541,006
February 09, 2026	24,495	24,138	24,138	24,496	23,585	702,665
February 06, 2026	24,500	24,332	24,332	24,501	24,146	491,218
February 05, 2026	24,349	24,494	24,494	24,494	23,912	697,766
February 04, 2026	24,163	24,148	24,148	24,215	23,506	458,857
February 03, 2026	23,828	23,869	23,869	24,211	23,721	940,717
February 02, 2026	23,560	23,829	23,829	24,040	23,016	1.14M
January 30, 2026	23,999	23,456	23,456	24,102	23,272	1.28M
January 29, 2026	23,200	23,570	23,570	23,750	23,029	988,288
January 28, 2026	23,120	23,389	23,389	23,523	23,011	1.3M
January 27, 2026	23,559	23,523	23,523	23,834	23,225	1.1M
January 26, 2026	24,175	23,688	23,688	24,360	23,648	1.07M
January 23, 2026	24,317	24,315	24,315	24,717	24,151	1.24M
January 22, 2026	25,029	24,500	24,500	25,029	24,366	1.38M
January 21, 2026	24,000	24,500	24,500	25,210	24,000	1.69M
January 20, 2026	24,103	24,597	24,599	24,621	24,001	951,448
January 19, 2026	24,418	24,240	24,240	24,427	24,100	557,769
January 16, 2026	24,799	24,492	24,491	24,982	24,388	943,037
January 15, 2026	24,455	24,669	24,669	24,905	24,208	1.21M
January 14, 2026	24,973	24,260	24,260	24,973	24,241	942,631
January 13, 2026	25,244	24,724	24,724	25,244	24,562	518,852
January 12, 2026	25,400	24,915	24,915	25,400	24,580	555,936
January 09, 2026	24,500	25,127	25,127	25,390	24,374	1.19M
January 08, 2026	24,600	24,575	24,575	24,800	24,337	641,897
January 07, 2026	24,105	24,398	24,398	24,633	24,105	1.1M
January 06, 2026	24,450	24,408	24,406	24,683	23,899	832,904
January 05, 2026	23,401	23,813	23,813	24,365	23,401	616,882
January 02, 2026	23,749	23,404	23,404	23,789	23,151	264,526
December 31, 2025	23,759	23,749	23,746	23,776	23,500	456,703
December 30, 2025	23,729	23,562	23,562	23,828	23,562	326,651
December 29, 2025	23,500	23,682	23,680	23,727	23,386	259,336
December 24, 2025	23,729	23,398	23,398	23,729	23,125	151,090
December 23, 2025	23,000	23,202	23,200	23,296	22,955	590,565
December 22, 2025	22,550	22,975	22,975	23,444	22,550	326,625
December 19, 2025	23,729	23,143	23,141	23,729	22,649	2.01M
December 18, 2025	22,907	23,374	23,374	23,682	22,907	2.64M
December 17, 2025	22,677	23,060	23,060	23,277	22,554	602,953
December 15, 2025	22,942	22,786	22,786	23,063	22,682	579,647
December 12, 2025	22,526	22,818	22,713	23,250	22,526	587,150
December 11, 2025	22,700	22,671	22,671	22,925	22,309	645,928
December 10, 2025	22,275	22,572	22,572	22,765	22,275	291,360
December 09, 2025	22,274	22,627	22,627	22,847	22,274	691,096
December 08, 2025	22,950	22,482	22,482	23,274	22,410	547,973
December 05, 2025	22,601	22,874.5	22,874.5	23,004	22,601	127,375
December 04, 2025	23,099	22,840	22,840	23,300	22,833	457,820
December 03, 2025	22,869	23,046	23,046	23,144	22,780	649,719
December 02, 2025	22,848	22,869	22,869	23,065	22,598	692,028
December 01, 2025	22,850	22,766	22,766	22,949	22,274	1.19M
November 28, 2025	23,177	22,848	22,848	23,346	22,765	1.46M
November 27, 2025	23,869	23,178	23,178	23,869	23,178	695,651
November 26, 2025	23,192	23,591	23,591	23,947	23,192	507,677
November 25, 2025	23,352	23,237	23,237	23,485	22,928	692,510

The Bidvest Group Limited (BVT.JO) JNB