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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Bidvest Group Limited (BVT.JO) JNB