JSE · BHG · stock
BHP Group Limited (BHG) stock price history
Every JSE trading session of BHP Group Limited from Jan 31, 2022 to Sep 28, 2026: 1,163 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BHG adjusted close, 2022 to 2026
- ZAR 778.16
- All time high, 2026
- ZAR 856.57
- 52 week high, ZAR 445.78 low
- 1,163
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BHG key facts
- BHP Group Limited (BHG) closed at ZAR 684.88 on Sep 28, 2026 on JSE.
- BHG's all time high close is ZAR 778.16, set on Aug 24, 2026; its all time low close is ZAR 405.02 on Apr 9, 2025.
- BHG's 52 week range is ZAR 445.78 to ZAR 856.57.
- BHG returned +44.2% over the year to Sep 28, 2026.
- Since Jan 31, 2022 BHG returned +60%, +10.6% a year compounded.
- BHG's deepest drawdown was -36.6% from Dec 28, 2023 to Apr 9, 2025.
- DataCedar holds 1,163 daily sessions of BHG history from Jan 31, 2022 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
BHG price chart, 2022 to 2026
BHG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.6% |
| 3 months | +3.5% |
| 6 months | +15.0% |
| Year to date | +34.3% |
| 1 year | +44.2% |
| 3 years | +26.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 31, 2022 | +60.1% |
| Compound annual growth, 4.7 years | +10.6% |
BHG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 778.16 on Aug 24, 2026
- All time low close
- ZAR 405.02 on Apr 9, 2025
- 52 week high
- ZAR 856.57 on Aug 13, 2026
- 52 week low
- ZAR 445.78 on Nov 21, 2025
- Deepest drawdown
- -36.6% from Dec 28, 2023 to Apr 9, 2025, recovered Feb 25, 2026
- Best single session
- +15.3% on May 25, 2022
- Worst single session
- -10.7% on May 24, 2022
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2023, +20%
- Worst calendar year
- 2024, -27%
BHG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jan 31, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 512.55 | ZAR 856.57 | ZAR 504.87 | ZAR 684.88 | +35.1% | 97.9M | 185 |
| 2025 | ZAR 461.92 | ZAR 516.41 | ZAR 388.88 | ZAR 506.92 | +10.2% | 167.6M | 250 |
| 2024 | ZAR 629.76 | ZAR 634.43 | ZAR 425.01 | ZAR 460.01 | -27.3% | 207M | 250 |
| 2023 | ZAR 522.27 | ZAR 639.56 | ZAR 304.57 | ZAR 632.58 | +20.3% | 184.2M | 248 |
| 2022 | ZAR 450.09 | ZAR 562.47 | ZAR 405.78 | ZAR 525.74 | n/a | 287.3M | 230 |
BHG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 684.88 | -10.5% |
| August 2026 | ZAR 764.84 | +8.5% |
| July 2026 | ZAR 704.93 | +4.1% |
| June 2026 | ZAR 677.27 | -5.9% |
| May 2026 | ZAR 719.54 | +9.5% |
| April 2026 | ZAR 657.23 | +8.5% |
| March 2026 | ZAR 605.87 | -7.1% |
| February 2026 | ZAR 651.98 | +16.3% |
| January 2026 | ZAR 560.76 | +10.6% |
| December 2025 | ZAR 506.92 | +9.1% |
| November 2025 | ZAR 464.49 | -5.8% |
| October 2025 | ZAR 493.16 | +3.5% |
About the BHG data
Daily bars. 1,163 sessions from Jan 31, 2022 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BHG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
BHG share price history
