Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 18,800.00 | 19,076.00 | 18,690.00 | 18,953.00 | 18,953.00 | 71,879 |
| 2024-08-21 | 18,639.00 | 18,979.00 | 18,552.00 | 18,800.00 | 18,800.00 | 82,029 |
| 2024-08-20 | 18,439.00 | 18,846.00 | 18,439.00 | 18,763.00 | 18,763.00 | 60,778 |
| 2024-08-19 | 18,600.00 | 18,659.00 | 18,372.00 | 18,486.00 | 18,486.00 | 25,430 |
| 2024-08-16 | 18,485.00 | 18,684.00 | 18,422.00 | 18,498.00 | 18,498.00 | 27,159 |
| 2024-08-15 | 18,252.00 | 18,473.00 | 18,250.00 | 18,314.00 | 18,314.00 | 31,415 |
| 2024-08-14 | 18,613.00 | 18,820.00 | 18,269.00 | 18,326.00 | 18,326.00 | 31,917 |
| 2024-08-13 | 18,323.00 | 18,946.00 | 18,243.00 | 18,631.00 | 18,631.00 | 132,778 |
| 2024-08-12 | 18,140.00 | 18,460.00 | 18,130.00 | 18,336.00 | 18,336.00 | 46,353 |
| 2024-08-08 | 17,470.00 | 18,180.00 | 17,470.00 | 18,134.00 | 18,134.00 | 87,649 |
| 2024-08-07 | 17,669.00 | 18,031.00 | 17,669.00 | 17,688.00 | 17,688.00 | 46,053 |
| 2024-08-06 | 17,756.00 | 17,982.00 | 17,620.00 | 17,701.00 | 17,701.00 | 81,610 |
| 2024-08-05 | 18,038.00 | 18,096.00 | 17,545.00 | 17,765.00 | 17,765.00 | 77,815 |
| 2024-08-02 | 18,563.00 | 18,563.00 | 17,118.00 | 18,030.00 | 18,030.00 | 123,585 |
| 2024-08-01 | 18,004.00 | 18,597.00 | 18,004.00 | 18,365.00 | 18,365.00 | 190,534 |
| 2024-07-31 | 17,997.00 | 18,199.00 | 17,900.00 | 18,000.00 | 18,000.00 | 149,041 |
| 2024-07-30 | 17,699.00 | 18,099.00 | 17,699.00 | 17,876.00 | 17,876.00 | 36,142 |
| 2024-07-29 | 18,041.00 | 18,124.00 | 17,879.00 | 17,879.00 | 17,879.00 | 194,285 |
| 2024-07-26 | 17,892.00 | 18,034.00 | 17,795.00 | 18,000.00 | 18,000.00 | 39,953 |
| 2024-07-25 | 17,915.00 | 17,915.00 | 17,500.00 | 17,803.00 | 17,803.00 | 28,792 |
| 2024-07-24 | 18,073.00 | 18,153.00 | 17,903.00 | 18,050.00 | 18,050.00 | 125,134 |
| 2024-07-23 | 17,724.00 | 18,105.00 | 17,724.00 | 18,073.00 | 18,073.00 | 58,152 |
| 2024-07-22 | 17,500.00 | 17,873.00 | 17,500.00 | 17,797.00 | 17,797.00 | 60,946 |
| 2024-07-19 | 17,615.00 | 17,733.00 | 17,506.00 | 17,635.00 | 17,635.00 | 32,121 |
| 2024-07-18 | 17,280.00 | 17,819.00 | 17,280.00 | 17,660.00 | 17,660.00 | 48,052 |
| 2024-07-17 | 17,410.00 | 17,699.00 | 17,406.00 | 17,551.00 | 17,551.00 | 39,727 |
| 2024-07-16 | 17,518.00 | 17,776.00 | 17,323.00 | 17,640.00 | 17,640.00 | 34,297 |
| 2024-07-15 | 17,038.00 | 17,571.00 | 17,035.00 | 17,571.00 | 17,571.00 | 19,412 |
| 2024-07-12 | 17,062.00 | 17,292.00 | 17,050.00 | 17,106.00 | 17,106.00 | 47,552 |
| 2024-07-11 | 16,856.00 | 17,225.00 | 16,856.00 | 17,100.00 | 17,100.00 | 174,831 |
| 2024-07-10 | 17,635.00 | 17,635.00 | 16,821.00 | 17,000.00 | 17,000.00 | 112,562 |
| 2024-07-09 | 17,000.00 | 17,591.00 | 17,000.00 | 17,500.00 | 17,500.00 | 97,680 |
| 2024-07-08 | 16,955.00 | 17,100.00 | 16,697.00 | 17,066.00 | 17,066.00 | 40,874 |
| 2024-07-05 | 16,749.00 | 17,124.00 | 16,699.00 | 17,087.00 | 17,087.00 | 118,687 |
| 2024-07-04 | 16,736.00 | 17,148.00 | 16,644.00 | 16,900.00 | 16,900.00 | 201,085 |
| 2024-07-03 | 16,534.00 | 16,980.00 | 16,001.00 | 16,614.00 | 16,614.00 | 262,132 |
| 2024-07-02 | 16,576.00 | 16,576.00 | 16,015.00 | 16,535.00 | 16,535.00 | 59,195 |
| 2024-07-01 | 16,009.00 | 16,594.00 | 16,009.00 | 16,528.00 | 16,528.00 | 49,143 |
| 2024-06-28 | 15,681.00 | 16,229.00 | 15,680.00 | 16,008.00 | 16,008.00 | 35,820 |
| 2024-06-27 | 15,983.00 | 16,114.00 | 15,213.00 | 16,026.00 | 16,026.00 | 32,895 |
| 2024-06-26 | 15,915.00 | 16,071.00 | 15,915.00 | 16,050.00 | 16,050.00 | 17,948 |
| 2024-06-25 | 15,956.00 | 16,072.00 | 15,506.00 | 15,930.00 | 15,930.00 | 89,747 |
| 2024-06-24 | 15,700.00 | 16,170.00 | 15,694.00 | 16,144.00 | 16,144.00 | 125,879 |
| 2024-06-21 | 15,519.00 | 15,919.00 | 15,519.00 | 15,700.00 | 15,700.00 | 579,727 |
| 2024-06-20 | 16,150.00 | 16,150.00 | 15,429.00 | 15,519.00 | 15,519.00 | 133,243 |
| 2024-06-19 | 15,743.00 | 16,207.00 | 15,587.00 | 16,138.00 | 16,138.00 | 256,412 |
| 2024-06-18 | 15,600.00 | 15,841.00 | 15,296.00 | 15,678.00 | 15,678.00 | 66,917 |
| 2024-06-14 | 15,600.00 | 15,759.00 | 15,351.00 | 15,427.00 | 15,427.00 | 37,197 |
| 2024-06-13 | 15,255.00 | 15,709.00 | 15,251.00 | 15,600.00 | 15,600.00 | 52,642 |
| 2024-06-12 | 15,439.00 | 15,513.00 | 15,200.00 | 15,403.00 | 15,403.00 | 24,431 |
| 2024-06-11 | 15,500.00 | 15,500.00 | 15,102.00 | 15,315.00 | 15,315.00 | 14,949 |
| 2024-06-10 | 15,100.00 | 15,285.00 | 15,050.00 | 15,208.00 | 15,208.00 | 29,927 |
| 2024-06-07 | 15,199.00 | 15,361.00 | 15,006.00 | 15,100.00 | 15,100.00 | 57,022 |
| 2024-06-06 | 14,766.00 | 15,450.00 | 14,700.00 | 15,100.00 | 15,100.00 | 171,370 |
| 2024-06-05 | 15,023.00 | 15,285.00 | 14,995.00 | 15,284.00 | 15,284.00 | 126,377 |
| 2024-06-04 | 15,287.00 | 15,451.00 | 14,886.00 | 15,114.00 | 15,114.00 | 14,496 |
| 2024-06-03 | 15,749.00 | 15,749.00 | 14,933.00 | 15,070.00 | 15,070.00 | 31,514 |
| 2024-05-31 | 14,999.00 | 15,273.00 | 14,736.00 | 15,070.00 | 15,070.00 | 85,125 |
| 2024-05-30 | 15,706.00 | 15,706.00 | 15,300.00 | 15,300.00 | 15,300.00 | 156,525 |
| 2024-05-28 | 15,379.00 | 15,780.00 | 15,174.00 | 15,701.00 | 15,701.00 | 125,310 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-13 | 205.0000 ZAC |
| 2020-04-15 | 80.0000 ZAC |
| 2019-10-09 | 190.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.