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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	23,701	23,978	23,978	24,373	23,701	781,603
July 09, 2025	23,500	23,987	23,987	24,107	23,500	866,111
July 08, 2025	23,550	23,604	23,604	23,657	23,320	762,590
July 07, 2025	23,768	23,584	23,584	23,889	23,550	459,030
July 04, 2025	23,999	23,872	23,872	23,999	23,694	263,337
July 03, 2025	24,023	23,801	23,801	24,023	23,504	395,609
July 02, 2025	23,576	23,601	23,601	23,812	23,272	836,562
July 01, 2025	23,470	23,535	23,535	23,722	23,306	833,409
June 30, 2025	23,623	23,353	23,353	23,740	23,352	938,987
June 27, 2025	23,515	23,592	23,592	23,604	23,020	663,206
June 26, 2025	23,369	23,197	23,197	23,688	23,197	805,965
June 25, 2025	23,848	23,368	23,368	23,889	23,154	534,234
June 24, 2025	23,401	23,485	23,485	24,099	23,334	815,408
June 23, 2025	23,439	23,161	23,161	23,479	22,830	867,633
June 20, 2025	22,859	23,301	23,298	23,387	22,859	1.86M
June 19, 2025	22,850	22,992	22,992	23,032	22,659	1.69M
June 18, 2025	23,000	22,849	22,849	23,000	22,449	914,550
June 17, 2025	22,553	22,801	22,801	23,087	22,553	1.58M
June 13, 2025	24,047	22,738	22,738	24,047	22,738	1.74M
June 12, 2025	24,669	23,836	23,835	24,669	23,394	1.01M
June 11, 2025	24,974	23,955	23,955	24,974	23,817	1.02M
June 10, 2025	25,199	24,385	24,385	25,199	24,368	1.58M
June 09, 2025	24,200	24,790	24,790	25,080	24,111	983,109
June 06, 2025	23,850	24,474	24,474	24,499	23,814	794,694
June 05, 2025	23,950	23,751	23,751	24,188	23,619	1.08M
June 04, 2025	24,099	23,998	23,998	24,490	23,888	640,848
June 03, 2025	23,521	24,052	24,052	24,089	23,521	866,473
June 02, 2025	24,800	23,821	23,821	24,800	23,683	620,433
May 30, 2025	24,690	24,360	24,360	24,690	24,303	3.27M

The Bidvest Group Limited (BVT.JO) JNB