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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	21,557	21,661	21,661	21,796	21,245	1.04M
September 10, 2025	21,600	21,559	21,559	21,744	21,300	526,007
September 09, 2025	21,943	21,666	21,666	21,950	21,538	887,923
September 08, 2025	21,623	21,811	21,811	21,986	21,623	537,535
September 05, 2025	21,799	21,632	21,631	21,930	21,602	532,994
September 04, 2025	21,572	21,590	21,590	21,925	21,389	1.17M
September 03, 2025	21,276	21,728	21,728	21,733	20,730	1.8M
September 02, 2025	22,694	21,107	21,107	22,694	21,107	2.07M
September 01, 2025	23,003	22,291	22,291	23,754	22,036	2.14M
August 29, 2025	24,199	23,692	23,692	24,199	23,415	851,892
August 28, 2025	23,510	23,938	23,939	24,259	23,510	1.04M
August 27, 2025	23,400	23,788	23,788	23,811	23,300	721,270
August 26, 2025	24,000	23,402	23,402	24,228	23,402	1.67M
August 25, 2025	24,347	24,353	24,353	24,700	24,045	627,724
August 22, 2025	23,987	24,542	24,542	24,542	23,697	1.18M
August 21, 2025	23,939	23,776	23,776	24,095	23,683	366,424
August 20, 2025	23,757	23,975	23,975	24,150	23,757	534,114
August 19, 2025	23,775	24,118	24,119	24,289	23,583	424,663
August 18, 2025	23,766	23,626	23,625	23,917	23,568	411,561
August 15, 2025	23,573	23,764	23,764	23,850	23,573	555,148
August 14, 2025	24,040	23,573	23,572	24,142	23,429	1.07M
August 13, 2025	23,950	24,027	24,027	24,214	23,732	625,180
August 12, 2025	23,000	23,902	23,902	24,325	23,000	1.76M
August 11, 2025	23,380	23,183	23,183	23,380	22,942	546,671
August 08, 2025	22,957	23,075	23,075	23,075	22,745	561,179
August 07, 2025	23,450	22,894	22,894	23,450	22,765	744,020
August 06, 2025	23,061	22,952	22,952	23,177	22,805	355,186
August 05, 2025	22,999	23,063	23,063	23,169	22,801	1.23M
August 04, 2025	23,493	22,946	22,946	23,750	22,783	500,086
August 01, 2025	24,100	23,492	23,492	24,100	23,032	669,797
July 31, 2025	23,400	23,794	23,794	24,057	23,400	2.19M
July 30, 2025	23,910	23,699	23,699	23,912	23,499	536,689
July 29, 2025	23,576	23,672	23,672	23,909	23,504	644,144
July 28, 2025	23,950	23,577	23,577	23,950	23,260	462,337
July 25, 2025	23,620	23,279	23,279	23,725	23,279	623,213
July 24, 2025	24,020	23,759	23,759	24,335	23,660	530,089
July 23, 2025	23,755	23,862	23,862	24,655	23,450	911,523
July 22, 2025	23,300	23,617	23,616	23,663	23,189	848,417
July 21, 2025	23,850	23,266	23,266	23,938	23,189	289,846
July 18, 2025	23,272	23,790	23,790	23,808	23,154	872,632
July 17, 2025	22,750	23,094	23,094	23,094	22,703	881,409
July 16, 2025	23,200	22,799	22,799	23,200	22,580	1.11M
July 15, 2025	23,120	22,844	22,844	23,239	22,821	826,698
July 14, 2025	23,151	22,831	22,831	23,200	22,831	774,653
July 11, 2025	23,822	23,174	23,174	23,940	23,146	1.19M

The Bidvest Group Limited (BVT.JO) JNB