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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	23,400	23,350	23,350	23,878	23,135	1.12M
November 21, 2025	23,000	23,244	23,245	23,922	23,000	441,666
November 20, 2025	23,011	23,522	23,523	24,074	23,011	779,454
November 19, 2025	23,060	23,408	23,408	23,493	23,010	475,891
November 18, 2025	23,683	23,060	23,060	23,683	23,060	624,915
November 17, 2025	23,325	23,419	23,419	23,900	23,325	509,979
November 14, 2025	23,900	23,377	23,377	23,900	23,310	518,526
November 13, 2025	23,500	23,900	23,900	24,388	23,090	1.45M
November 12, 2025	22,892	23,345	23,345	23,499	22,635	794,672
November 11, 2025	22,706	22,670	22,670	22,974	22,624	550,278
November 10, 2025	22,768	22,623	22,623	22,874	22,444	632,242
November 07, 2025	22,833	22,496	22,496	22,833	22,405	681,601
November 06, 2025	22,454	22,708	22,709	22,859	22,308	639,592
November 05, 2025	22,800	22,462	22,462	22,800	21,937	842,773
November 04, 2025	22,333	22,400	22,400	22,400	21,866	683,033
November 03, 2025	22,500	22,332	22,332	22,774	22,204	528,612
October 31, 2025	22,777	22,499	22,499	22,777	22,219	791,074
October 30, 2025	22,640	22,557	22,557	22,657	22,025	859,259
October 29, 2025	22,652	22,384	22,384	22,951	22,325	363,276
October 28, 2025	22,535	22,663	22,663	23,249	22,535	867,933
October 27, 2025	22,675	22,543	22,543	22,978	22,446	657,800
October 24, 2025	22,450	22,677	22,676	22,957	22,401	603,090
October 23, 2025	22,625	22,656	22,656	22,860	22,520	219,458
October 22, 2025	22,145	22,750	22,752	22,934	22,145	731,930
October 21, 2025	22,350	22,451	22,451	22,749	22,191	1.03M
October 20, 2025	22,538	22,344	22,344	22,663	22,077	482,382
October 17, 2025	22,127	22,213	22,213	22,434	21,740	576,503
October 16, 2025	21,822	22,182	22,182	22,205	21,822	657,847
October 15, 2025	22,001	22,104	22,104	22,276	22,001	1.44M
October 14, 2025	21,875	21,970	21,970	21,986	21,697	634,324
October 13, 2025	22,560	22,075	22,075	22,560	21,778	451,855
October 10, 2025	22,041	22,089	22,088	22,565	22,041	651,948
October 09, 2025	21,511	22,046	22,046	22,097	21,511	982,622
October 08, 2025	21,895	21,687	21,687	21,895	21,430	650,717
October 07, 2025	21,811	21,613	21,613	21,961	21,606	810,886
October 06, 2025	21,830	21,695	21,695	21,931	21,650	712,524
October 03, 2025	21,810	21,672	21,672	21,810	21,310	412,169
October 02, 2025	21,426	21,497	21,498	21,760	21,297	1.18M
October 01, 2025	21,182	21,424	21,424	21,480	21,085	905,816
September 30, 2025	21,147	21,180	21,180	21,412	20,969	995,381
September 29, 2025	21,106	21,126	21,126	21,424	21,091	737,446
September 26, 2025	21,518	21,352	21,352	21,518	21,034	550,013
September 25, 2025	21,755	21,352	21,352	21,755	20,751	1.14M
September 23, 2025	21,700	21,351	21,351	21,709	21,295	946,757
September 22, 2025	22,299	22,016	21,563	22,299	21,706	784,235
September 19, 2025	21,844	22,007	21,554.19	22,098	21,646	2.17M
September 18, 2025	21,715	21,820	21,371.03	22,305	21,596	2.66M
September 17, 2025	21,395	21,716	21,269.17	21,769	21,158	1.32M
September 16, 2025	21,499	21,245	21,248	21,499	20,895	1.13M
September 15, 2025	21,585	21,324	21,324	21,585	21,156	914,070
September 12, 2025	21,745	21,497	21,496	21,747	21,302	832,052

The Bidvest Group Limited (BVT.JO) JNB