JSE · BVT · stock
The Bidvest Group Limited (BVT) stock price history
Every JSE trading session of The Bidvest Group Limited from Dec 8, 2003 to Nov 12, 2026: 5,336 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.
BVT adjusted close, 2003 to 2026
- ZAR 294.59
- All time high, 2024
- ZAR 259.89
- 52 week high, ZAR 220.25 low
- 5,336
- Daily sessions since 2003
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
BVT key facts
- The Bidvest Group Limited (BVT) closed at ZAR 250.12 on Nov 12, 2026 on JSE.
- BVT's all time high close is ZAR 294.59, set on Sep 23, 2024; its all time low close is ZAR 11.70 on Dec 9, 2003.
- BVT's 52 week range is ZAR 220.25 to ZAR 259.89.
- BVT returned +7.2% over the year to Nov 12, 2026 and +38.1% over five years.
- Over ten years BVT returned +58%, +4.7% a year compounded.
- BVT's deepest drawdown was -49.5% from Jul 24, 2007 to Mar 9, 2009.
- DataCedar holds 5,336 daily sessions of BVT history from Dec 8, 2003 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
BVT price chart, 2003 to 2026
BVT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.9% |
| 3 months | +2.1% |
| 6 months | +8.1% |
| Year to date | +6.2% |
| 1 year | +7.2% |
| 3 years | -6.6% |
| 5 years | +38.1% |
| 10 years | +57.8% |
| Since Dec 8, 2003 | +1,997% |
| Compound annual growth, 22.9 years | +14.2% |
BVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 294.59 on Sep 23, 2024
- All time low close
- ZAR 11.70 on Dec 9, 2003
- 52 week high
- ZAR 259.89 on Mar 2, 2026
- 52 week low
- ZAR 220.25 on Mar 23, 2026
- Deepest drawdown
- -49.5% from Jul 24, 2007 to Mar 9, 2009, recovered Nov 8, 2010
- Best single session
- +18.2% on May 30, 2016
- Worst single session
- -12.2% on Mar 2, 2009
- Volatility, 1 year annualised
- 28.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2003
- 21.0×
- Best calendar year
- 2016, +104%
- Worst calendar year
- 2020, -25%
BVT 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. 2003 starts on Dec 8, 2003; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 237.39 | ZAR 259.89 | ZAR 220.25 | ZAR 250.12 | +5.4% | 111M | 125 |
| 2025 | ZAR 262.79 | ZAR 268.49 | ZAR 201.88 | ZAR 237.39 | -9.9% | 148.9M | 168 |
| 2024 | ZAR 251.71 | ZAR 303.91 | ZAR 225.76 | ZAR 263.45 | +5.3% | 189.6M | 193 |
| 2023 | ZAR 212.18 | ZAR 297.34 | ZAR 211.79 | ZAR 250.18 | +16.9% | 169.6M | 178 |
| 2022 | ZAR 191.65 | ZAR 235.93 | ZAR 180.10 | ZAR 214.07 | +13.2% | 165.5M | 158 |
| 2021 | ZAR 158.97 | ZAR 208.98 | ZAR 148.81 | ZAR 189.10 | +20.7% | 204.9M | 196 |
| 2020 | ZAR 204.08 | ZAR 225.64 | ZAR 126.21 | ZAR 156.68 | -24.7% | 311.2M | 205 |
| 2019 | ZAR 203.72 | ZAR 224.47 | ZAR 169.43 | ZAR 208.16 | +0.9% | 273.6M | 236 |
| 2018 | ZAR 219.36 | ZAR 254.19 | ZAR 171.54 | ZAR 206.30 | -5.3% | 313.4M | 250 |
| 2017 | ZAR 180.67 | ZAR 220.35 | ZAR 146.05 | ZAR 217.83 | +20.6% | 311.8M | 255 |
| 2016 | ZAR 88.58 | ZAR 183.15 | ZAR 81.50 | ZAR 180.67 | +104.0% | 802.2M | 260 |
| 2015 | ZAR 81.93 | ZAR 96.98 | ZAR 75.89 | ZAR 88.58 | +8.1% | 744.7M | 261 |
| 2014 | ZAR 72.27 | ZAR 87.62 | ZAR 63.57 | ZAR 81.93 | +13.4% | 806.5M | 260 |
| 2013 | ZAR 57.97 | ZAR 73.42 | ZAR 56.50 | ZAR 72.27 | +24.7% | 852.9M | 260 |
| 2012 | ZAR 41.59 | ZAR 60.52 | ZAR 41.39 | ZAR 57.97 | +39.4% | 766.8M | 260 |
| 2011 | ZAR 42.91 | ZAR 44.97 | ZAR 37.57 | ZAR 41.59 | -1.1% | 1B | 260 |
| 2010 | ZAR 34.58 | ZAR 43.47 | ZAR 31.65 | ZAR 42.07 | +21.6% | 966.3M | 261 |
| 2009 | ZAR 27.84 | ZAR 34.96 | ZAR 20.02 | ZAR 34.58 | +24.3% | 946.4M | 249 |
| 2008 | ZAR 32.98 | ZAR 34.34 | ZAR 22.74 | ZAR 27.83 | -15.3% | 992.3M | 253 |
| 2007 | ZAR 36.75 | ZAR 41.75 | ZAR 31.65 | ZAR 32.84 | -9.8% | 942.6M | 250 |
| 2006 | ZAR 25.14 | ZAR 37.70 | ZAR 24.48 | ZAR 36.42 | +44.9% | 736.3M | 258 |
| 2005 | ZAR 21.77 | ZAR 26.06 | ZAR 18.33 | ZAR 25.14 | +15.5% | 644.2M | 260 |
| 2004 | ZAR 13.56 | ZAR 21.98 | ZAR 12.47 | ZAR 21.77 | +60.6% | 460.7M | 262 |
| 2003 | ZAR 11.98 | ZAR 13.68 | ZAR 11.56 | ZAR 13.56 | n/a | 23.2M | 18 |
BVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 250.12 | +4.5% |
| October 2026 | ZAR 239.26 | +6.3% |
| September 2026 | ZAR 224.98 | -4.2% |
| August 2026 | ZAR 234.94 | -3.7% |
| July 2026 | ZAR 244.06 | +2.5% |
| June 2026 | ZAR 238.09 | +1.9% |
| May 2026 | ZAR 233.67 | +0.2% |
| April 2026 | ZAR 233.26 | +2.5% |
| March 2026 | ZAR 227.50 | -9.9% |
| February 2026 | ZAR 252.38 | +7.6% |
| January 2026 | ZAR 234.46 | -1.2% |
| December 2025 | ZAR 237.39 | +3.9% |
About the BVT data
Daily bars. 5,336 sessions from Dec 8, 2003 to Nov 12, 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 Nov 13, 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 Dec 8, 2003, 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/jse%3ABVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
BVT share price history
