Johannesburg - Delayed Quote ZAc

Bid Corporation Limited (BID.JO)

Compare
43,800.00
-1,717.00
(-3.77%)
At close: 5:00:13 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202545,200.0045,480.0043,002.0043,800.0043,800.001,995,782
Apr 2, 202544,600.0045,627.0044,750.0045,517.0045,517.001,260,137
Apr 1, 202544,436.0044,937.0043,991.0044,786.0044,786.00925,048
Mar 31, 202544,000.0044,375.0043,455.0043,945.0043,945.001,383,205
Mar 28, 202543,589.0044,172.0043,352.0043,800.0043,800.00605,148
Mar 27, 202544,500.0044,500.0042,960.0043,570.0043,570.00424,962
Mar 26, 2025 560.00 Dividend
Mar 26, 202543,799.0043,747.0043,222.0043,316.0043,316.00425,651
Mar 25, 202542,801.0044,200.0042,876.0044,000.0043,994.40724,682
Mar 24, 202543,198.0043,781.0043,132.0043,300.0043,294.49597,484
Mar 20, 202543,401.0043,684.0042,803.0043,323.0043,317.492,769,218
Mar 19, 202542,733.0043,658.0042,709.0043,301.0043,295.49536,627
Mar 18, 202542,700.0043,093.0042,369.0042,720.0042,714.561,070,542
Mar 17, 202543,200.0043,280.0042,824.0042,824.0042,818.55734,540
Mar 14, 202542,799.0043,315.0042,488.0042,913.0042,907.541,329,944
Mar 13, 202542,578.0042,838.0042,317.0042,570.0042,564.581,211,889
Mar 12, 202542,769.0043,456.0042,729.0042,752.0042,746.561,145,929
Mar 11, 202543,101.0043,529.0042,570.0042,769.0042,763.561,391,733
Mar 10, 202543,101.0043,772.0043,180.0043,594.0043,588.45693,646
Mar 7, 202543,200.0043,748.0042,880.0043,395.0043,389.48603,209
Mar 6, 202544,150.0044,894.0043,273.0043,368.0043,362.48783,452
Mar 5, 202543,930.0044,265.0043,260.0043,420.0043,414.47943,930
Mar 4, 202544,754.0045,087.0043,806.0043,879.0043,873.421,187,443
Mar 3, 202545,002.0045,609.0044,306.0045,326.0045,320.23709,821
Feb 28, 202545,854.0046,999.0045,038.0045,038.0045,032.271,599,374
Feb 27, 202547,000.0046,916.0045,697.0046,141.0046,135.13843,522
Feb 26, 202546,900.0047,000.0045,000.0046,371.0046,365.101,155,507
Feb 25, 202546,001.0047,446.0046,661.0046,936.0046,930.03601,452
Feb 24, 202546,775.0047,516.0046,677.0046,796.0046,790.05645,505
Feb 21, 202546,794.0047,746.0046,484.0047,274.0047,267.98344,940
Feb 20, 202546,915.0047,598.0046,237.0047,200.0047,193.99588,365
Feb 19, 202545,958.0047,500.0046,295.0047,186.0047,180.00764,630
Feb 18, 202545,800.0046,700.0045,681.0046,402.0046,396.09519,127
Feb 17, 202546,400.0047,889.0045,866.0045,920.0045,914.16908,871
Feb 14, 202547,600.0047,619.0046,422.0046,422.0046,416.09603,435
Feb 13, 202547,441.0047,682.0047,064.0047,064.0047,058.01869,323
Feb 12, 202547,900.0048,166.0047,134.0047,533.0047,526.95795,931
Feb 11, 202547,770.0047,854.0047,370.0047,763.0047,756.92755,711
Feb 10, 202547,505.0048,497.0047,246.0047,552.0047,545.95723,991
Feb 7, 202547,700.0048,301.0047,446.0047,600.0047,593.94897,899
Feb 6, 202546,754.0047,660.0046,748.0047,524.0047,517.95553,833
Feb 5, 202546,602.0046,958.0046,504.0046,689.0046,683.06710,040
Feb 4, 202546,680.0047,481.0046,513.0046,907.0046,901.03481,892
Feb 3, 202547,600.0047,640.0046,801.0047,269.0047,262.98391,351
Jan 31, 202546,935.0047,856.0046,914.0047,650.0047,643.94777,222
Jan 30, 202547,039.0047,117.0046,182.0046,832.0046,826.04815,937
Jan 29, 202546,300.0046,643.0045,798.0046,272.0046,266.11537,672
Jan 28, 202545,804.0046,299.0045,100.0046,078.0046,072.141,232,862
Jan 27, 202546,114.0046,346.0044,649.0045,886.0045,880.161,261,689
Jan 24, 202545,950.0046,890.0045,950.0046,183.0046,177.12934,739
Jan 23, 202545,800.0046,672.0045,502.0046,016.0046,010.14849,928
Jan 22, 202546,393.0046,391.0045,569.0045,824.0045,818.17698,175
Jan 21, 202546,620.0046,462.0045,610.0045,841.0045,835.17760,458
Jan 20, 202546,120.0046,500.0045,595.0046,293.0046,287.11963,575
Jan 17, 202544,900.0046,201.0044,837.0045,795.0045,789.17884,955
Jan 16, 202543,989.0044,940.0043,800.0044,925.0044,919.28993,204
Jan 15, 202543,036.0044,020.0042,282.0043,799.0043,793.43785,087
Jan 14, 202543,800.0043,800.0042,405.0042,542.0042,536.59683,580
Jan 13, 202544,084.0044,902.0043,072.0043,208.0043,202.50842,320
Jan 10, 202544,000.0044,887.0043,903.0044,654.0044,648.32710,433
Jan 9, 202543,834.0044,844.0043,591.5044,179.0044,173.38380,347
Jan 8, 202543,999.0044,031.0042,930.0044,031.0044,025.40898,123
Jan 7, 202543,229.0045,538.0043,088.0043,453.0043,447.47805,935
Jan 6, 202543,297.0043,513.0042,973.0043,150.0043,144.51460,864
Jan 3, 202543,300.0043,394.0042,900.0043,357.0043,351.48285,385
Jan 2, 202543,052.0043,660.0043,054.0043,300.0043,294.49281,031
Dec 31, 202443,000.0043,381.0043,021.0043,057.0043,051.52220,728
Dec 30, 202443,080.0043,563.0042,900.0043,303.0043,297.49324,439
Dec 27, 202443,000.0044,650.0042,926.0043,612.0043,606.45422,157
Dec 24, 202443,507.0044,349.0043,579.0043,793.0043,787.4377,753
Dec 23, 202443,600.0044,030.0043,556.0043,833.0043,827.42507,083
Dec 20, 202443,388.0044,054.0042,841.0044,054.0044,048.392,489,608
Dec 19, 202443,749.0043,700.0042,700.0043,205.0043,199.502,979,316
Dec 18, 202443,600.0044,325.0043,363.0043,388.0043,382.48451,048
Dec 17, 202444,060.0045,055.0043,547.0043,752.0043,746.431,136,754
Dec 13, 202445,500.0045,500.0044,274.0044,700.0044,694.31591,931
Dec 12, 202444,993.0045,213.0044,464.0044,471.0044,465.34387,327
Dec 11, 202444,768.0045,078.0044,500.0044,802.0044,796.30362,482
Dec 10, 202444,666.0045,121.0044,500.0044,757.0044,751.30438,973
Dec 9, 202445,480.0045,584.0044,275.0044,768.0044,762.30715,600
Dec 6, 202445,000.0045,249.0044,537.0044,700.0044,694.31600,900
Dec 5, 202444,566.0045,631.0044,717.0045,127.0045,121.26747,775
Dec 4, 202444,848.0045,500.0044,732.0045,200.0045,194.25557,441
Dec 3, 202444,999.0044,999.0044,500.0044,732.0044,726.31595,993
Dec 2, 202443,988.0044,812.0044,117.0044,594.0044,588.32385,576
Nov 29, 202444,383.0044,443.0043,908.0044,121.0044,115.39723,319
Nov 28, 202444,501.0044,822.0044,268.0044,332.0044,326.36346,161
Nov 27, 202444,950.0044,925.0044,339.0044,471.0044,465.34520,723
Nov 26, 202444,001.0044,810.0043,911.0044,659.0044,653.32420,975
Nov 25, 202445,133.0045,948.0044,250.0044,253.0044,247.371,270,365
Nov 22, 202444,799.0045,164.0044,542.0044,687.0044,681.31518,438
Nov 21, 202445,484.0045,379.0044,669.0044,846.0044,840.29454,167
Nov 20, 202445,400.0045,400.0044,567.0044,927.0044,921.28327,375
Nov 19, 202445,330.0045,321.0044,625.0044,692.0044,686.31394,957
Nov 18, 202445,865.0046,230.0045,000.0045,115.0045,109.26617,686
Nov 15, 202445,645.0046,181.0045,614.0045,863.0045,857.16743,937
Nov 14, 202444,450.0046,700.0044,401.0045,883.0045,877.161,618,848
Nov 13, 202445,998.0045,746.0044,651.0044,783.0044,777.301,164,083
Nov 12, 202443,995.0046,785.0042,625.0045,706.0045,700.182,405,351
Nov 11, 202443,750.0043,750.0042,598.0043,085.0043,079.521,147,128
Nov 8, 202443,800.0043,736.0043,295.0043,691.0043,685.44538,596
Nov 7, 202443,491.0044,039.0042,939.0043,301.0043,295.49906,185
Nov 6, 202442,751.0043,773.0042,100.0043,137.0043,131.511,195,321
Nov 5, 202441,800.0042,630.0041,439.0042,626.0042,620.57767,524
Nov 4, 202442,195.0042,687.0041,802.0042,021.0042,015.65675,925
Nov 1, 202441,700.0042,800.0041,601.0042,474.0042,468.59922,506
Oct 31, 202441,882.0042,239.0041,685.0041,715.0041,709.691,228,698
Oct 30, 202443,000.0042,704.0041,759.0042,247.0042,241.631,456,081
Oct 29, 202443,104.0043,208.0042,632.0042,700.0042,694.57815,798
Oct 28, 202442,700.0043,329.0042,689.0043,032.0043,026.521,539,995
Oct 25, 202443,050.0043,205.0042,674.0042,769.0042,763.561,380,239
Oct 24, 202443,483.0043,854.0043,050.0043,050.0043,044.52843,015
Oct 23, 202443,600.0043,800.0043,230.0043,519.0043,513.46316,736
Oct 22, 202444,416.0044,235.0043,382.0043,590.0043,584.45583,034
Oct 21, 202444,380.0044,555.0044,014.0044,141.0044,135.38492,561
Oct 18, 202444,651.0044,811.0044,155.0044,670.0044,664.32307,550
Oct 17, 202444,704.0044,860.0044,226.0044,459.0044,453.34255,355
Oct 16, 202444,800.0044,790.0044,038.0044,490.0044,484.34498,773
Oct 15, 202444,101.0044,618.0043,941.0044,349.0044,343.36522,373
Oct 14, 202444,442.0044,800.0044,102.0044,342.0044,336.36393,775
Oct 11, 202444,001.0044,617.0044,001.0044,600.0044,594.32469,923
Oct 10, 202443,711.0044,430.0043,881.0044,430.0044,424.35549,860
Oct 9, 202444,900.0044,769.0043,574.0044,230.0044,224.37436,509
Oct 8, 202444,500.0044,497.0043,379.0044,096.0044,090.39681,386
Oct 7, 202444,341.0044,364.0043,928.0043,972.0043,966.41635,077
Oct 4, 202444,254.0044,426.0043,733.0044,172.0044,166.38574,171
Oct 3, 202444,400.0044,587.0043,626.0044,000.0043,994.40814,952
Oct 2, 202444,035.0044,393.0043,900.0044,141.0044,135.38672,986
Oct 1, 202444,085.0044,919.0043,535.0044,092.0044,086.39941,038
Sep 30, 202445,000.0044,940.0044,033.0044,275.0044,269.371,225,487
Sep 27, 202444,063.0044,757.0043,815.0044,558.0044,552.33695,193
Sep 26, 202444,899.0044,509.0043,682.0044,063.0044,057.391,285,176
Sep 25, 2024 565.00 Dividend
Sep 25, 202444,550.0045,612.0043,694.0044,205.0044,199.38966,780
Sep 23, 202444,329.0045,103.0044,325.0044,813.0044,801.65625,427
Sep 20, 202444,255.0044,755.0044,261.0044,329.0044,317.771,336,339
Sep 19, 202444,399.0045,000.0044,214.0044,402.0044,390.752,014,191
Sep 18, 202444,884.0044,720.0043,943.0044,400.0044,388.75556,808
Sep 17, 202444,184.0044,811.0043,692.0044,533.0044,521.72579,782
Sep 16, 202444,895.0044,895.0043,611.0043,830.0043,818.90683,825
Sep 13, 202445,000.0044,907.0043,874.0044,895.0044,883.63894,907
Sep 12, 202444,816.0044,846.0044,100.0044,296.0044,284.78562,082
Sep 11, 202444,100.0044,744.0043,870.0044,580.0044,568.71611,014
Sep 10, 202444,250.0045,034.0044,183.0044,675.0044,663.68834,291
Sep 9, 202445,250.0045,052.0044,143.0044,526.0044,514.72475,081
Sep 6, 202445,500.0045,488.0044,596.0044,664.0044,652.69693,134
Sep 5, 202445,738.0045,738.0045,000.0045,404.0045,392.50827,054
Sep 4, 202444,500.0045,980.0044,901.0045,300.0045,288.521,164,033
Sep 3, 202444,850.0045,318.0044,261.0045,154.0045,142.56910,823
Sep 2, 202445,817.0045,564.0044,329.0044,541.0044,529.72695,903
Aug 30, 202445,615.0045,749.0044,302.0044,914.0044,902.631,460,469
Aug 29, 202444,000.0045,659.0043,810.0045,615.0045,603.45865,829
Aug 28, 202442,750.0045,920.0042,304.0044,000.0043,988.862,383,331
Aug 27, 202442,499.0042,499.0041,600.0042,090.0042,079.341,663,718
Aug 26, 202443,608.0044,435.0041,539.0041,627.0041,616.461,036,924
Aug 23, 202443,600.0044,024.0043,240.0043,252.0043,241.04687,806
Aug 22, 202443,250.0044,049.0043,018.0043,240.0043,229.05375,191
Aug 21, 202443,100.0043,685.0042,936.0043,125.0043,114.07558,221
Aug 20, 202444,500.0044,231.0043,064.0043,064.0043,053.09359,536
Aug 19, 202443,696.0044,250.0043,524.0043,810.0043,798.90600,784
Aug 16, 202443,100.0043,890.0043,199.0043,611.0043,599.95800,460
Aug 15, 202443,100.0044,000.0043,161.0043,161.0043,150.07936,054
Aug 14, 202442,600.0043,966.0042,776.0043,822.0043,810.90853,680
Aug 13, 202443,410.0043,378.0042,679.0042,865.0042,854.14599,410
Aug 12, 202442,839.0043,128.0042,225.0042,873.0042,862.14559,311
Aug 8, 202443,164.0043,230.0042,300.0042,700.0042,689.181,230,508
Aug 7, 202443,581.0043,642.0042,848.0043,164.0043,153.07761,624
Aug 6, 202442,800.0043,569.0042,527.0043,011.0043,000.11629,737
Aug 5, 202443,300.0043,640.0042,552.0043,264.0043,253.04508,007
Aug 2, 202444,210.0044,943.0043,742.0043,742.0043,730.92488,267
Aug 1, 202445,621.0045,518.0044,375.0044,387.0044,375.76373,643
Jul 31, 202444,121.0045,571.0044,121.0045,331.0045,319.52812,409
Jul 30, 202443,900.0044,799.0044,068.0044,412.0044,400.75503,722
Jul 29, 202444,621.0044,823.0044,216.0044,278.0044,266.79410,690
Jul 26, 202444,420.0044,807.0043,931.0044,308.0044,296.78498,688
Jul 25, 202443,100.0044,814.0043,125.0044,814.0044,802.65675,708
Jul 24, 202443,002.0044,487.0043,501.0044,233.0044,221.80453,184
Jul 23, 202444,200.0044,176.0043,596.0044,045.0044,033.84473,460
Jul 22, 202443,505.0044,170.0043,424.0044,100.0044,088.83432,768
Jul 19, 202443,700.0043,795.0042,747.0043,620.0043,608.95685,067
Jul 18, 202443,000.0043,816.0042,764.0043,750.0043,738.921,034,748
Jul 17, 202442,201.0042,883.0042,162.0042,483.0042,472.24671,294
Jul 16, 202442,401.0042,953.0042,133.0042,502.0042,491.23997,297
Jul 15, 202442,100.0042,698.0041,682.0042,698.0042,687.181,693,329
Jul 12, 202441,980.0042,471.0041,811.0042,091.0042,080.34675,401
Jul 11, 202442,297.0042,882.0041,849.0042,119.0042,108.33479,086
Jul 10, 202442,517.0043,030.0042,185.0042,379.0042,368.27435,179
Jul 9, 202442,389.0042,648.0042,240.0042,517.0042,506.23346,321
Jul 8, 202442,071.0042,991.0042,257.0042,388.0042,377.26258,149
Jul 5, 202443,492.0043,492.0042,225.0042,489.0042,478.24438,570
Jul 4, 202442,500.0043,777.0042,584.0043,179.0043,168.06262,101
Jul 3, 202442,220.0043,592.0042,465.0042,828.0042,817.15912,285
Jul 2, 202441,350.0042,941.0041,494.0042,834.0042,823.151,079,059
Jul 1, 202443,078.0043,078.0041,292.0041,375.0041,364.521,415,560
Jun 28, 202442,501.0043,037.0042,365.0042,487.0042,476.241,095,277
Jun 27, 202443,000.0043,514.0042,208.0042,541.0042,530.221,133,684
Jun 26, 202442,915.0043,681.0042,636.0043,121.0043,110.081,120,072
Jun 25, 202442,553.0042,950.0042,280.0042,797.0042,786.16686,480
Jun 24, 202443,200.0043,150.0042,002.0042,553.0042,542.22612,915
Jun 21, 202441,501.0042,869.0041,573.0042,071.0042,060.342,129,946
Jun 20, 202442,701.0043,050.0042,080.0042,451.0042,440.252,716,517
Jun 19, 202441,559.0043,078.0041,377.0042,750.0042,739.171,475,777
Jun 18, 202440,859.0042,083.0040,489.0041,559.0041,548.471,880,154
Jun 14, 202440,911.0041,572.0040,043.0040,495.0040,484.741,430,109
Jun 13, 202442,393.0042,441.0040,923.0041,036.0041,025.61831,102
Jun 12, 202443,000.0042,996.0042,098.0042,164.0042,153.32913,692
Jun 11, 202442,702.0042,728.0042,252.0042,584.0042,573.21809,613
Jun 10, 202442,000.0042,733.0042,140.0042,600.0042,589.21752,416
Jun 7, 202442,150.0042,773.0042,254.0042,600.0042,589.21494,019
Jun 6, 202441,600.0043,000.0041,627.0042,903.0042,892.131,096,290
Jun 5, 202441,824.0042,528.0041,194.0042,042.0042,031.35863,948
Jun 4, 202441,500.0041,989.0041,128.0041,452.0041,441.501,152,550
Jun 3, 202442,100.0042,106.0041,181.0041,837.0041,826.40673,033
May 31, 202442,000.0042,757.0041,584.0041,584.0041,573.462,680,428
May 30, 202442,120.0042,495.0041,475.0042,200.0042,189.311,370,447
May 28, 202441,801.0042,728.0041,817.0042,118.0042,107.33799,720
May 27, 202441,731.0042,500.0041,502.0041,927.0041,916.38818,466
May 24, 202442,225.0042,652.0041,264.0041,406.0041,395.511,860,827
May 23, 202442,666.0044,091.0042,100.0042,234.0042,223.301,562,608
May 22, 202442,995.0043,617.0042,756.0042,787.0042,776.161,009,177
May 21, 202443,191.0043,435.0042,431.0042,738.0042,727.181,065,729
May 20, 202443,234.0043,500.0042,905.0043,150.0043,139.07671,944
May 17, 202443,711.0044,259.0043,138.0043,138.0043,127.07868,177
May 16, 202444,001.0044,382.0043,711.0043,711.0043,699.93506,137
May 15, 202444,100.0044,665.0044,017.0044,198.0044,186.80516,358
May 14, 202444,441.0044,423.0043,950.0044,100.0044,088.83821,084
May 13, 202443,375.0044,300.0042,654.0044,238.0044,226.801,024,852
May 10, 202443,999.0043,979.0042,855.0042,963.0042,952.12679,796
May 9, 202443,500.0043,889.0043,089.0043,349.0043,338.02377,742
May 8, 202443,328.0043,949.0043,328.0043,790.0043,778.91524,816
May 7, 202443,299.0043,957.0042,944.0043,395.0043,384.01545,706
May 6, 202442,951.0043,651.0042,952.0043,018.0043,007.11724,268
May 3, 202443,177.0043,605.0042,768.0043,229.0043,218.05569,275
May 2, 202443,159.0044,624.0042,534.0042,860.0042,849.14857,382
Apr 30, 202442,462.0043,664.0042,593.0043,158.0043,147.071,177,116
Apr 29, 202442,460.0042,847.0042,398.0042,594.0042,583.21870,078
Apr 26, 202442,055.0042,829.0042,157.0042,562.0042,551.22480,549
Apr 25, 202442,511.0042,661.0042,056.0042,200.0042,189.31612,583
Apr 24, 202442,500.0042,648.0041,695.0042,600.0042,589.21535,369
Apr 23, 202442,301.0042,333.0041,905.0042,198.0042,187.31469,147
Apr 22, 202442,369.0042,511.0041,387.0042,160.0042,149.32708,054
Apr 19, 202441,600.0041,745.0041,361.0041,550.0041,539.47741,737
Apr 18, 202441,580.0041,739.0041,360.0041,600.0041,589.461,136,650
Apr 17, 202442,100.0042,495.0041,251.0041,544.0041,533.481,482,434
Apr 16, 202442,500.0042,636.0041,295.0042,397.0042,386.261,193,622
Apr 15, 202443,001.0043,366.0042,144.0042,342.0042,331.281,531,297
Apr 12, 202444,875.0044,875.0043,141.0043,306.0043,295.031,161,207
Apr 11, 202444,000.0044,309.0043,548.0044,000.0043,988.86914,359
Apr 10, 202443,000.0044,179.0043,499.0044,165.0044,153.811,012,548
Apr 9, 202443,500.0044,192.0043,056.0043,825.0043,813.901,303,091
Apr 8, 202444,782.0045,035.0043,500.0043,500.0043,488.981,427,426
Apr 5, 202444,920.0045,569.0044,662.0044,782.0044,770.661,071,856
Apr 4, 202445,300.0046,075.0044,968.0045,849.0045,837.39845,199
Apr 3, 202446,874.0046,859.0045,156.0045,189.0045,177.551,142,070