Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 15,201.00 | 15,364.00 | 15,000.00 | 15,309.00 | 15,309.00 | 38,587 |
| 2024-05-24 | 14,848.00 | 15,022.00 | 14,748.00 | 14,938.00 | 14,938.00 | 43,171 |
| 2024-05-23 | 15,251.00 | 15,251.00 | 14,732.00 | 14,848.00 | 14,848.00 | 45,157 |
| 2024-05-22 | 14,694.00 | 15,700.00 | 14,570.00 | 15,155.00 | 15,155.00 | 145,100 |
| 2024-05-21 | 14,387.00 | 14,780.00 | 14,387.00 | 14,763.00 | 14,763.00 | 72,591 |
| 2024-05-20 | 14,644.00 | 14,644.00 | 14,505.00 | 14,573.00 | 14,573.00 | 34,863 |
| 2024-05-17 | 14,322.00 | 14,600.00 | 14,322.00 | 14,500.00 | 14,500.00 | 132,333 |
| 2024-05-16 | 14,491.00 | 14,580.00 | 14,371.00 | 14,500.00 | 14,500.00 | 55,112 |
| 2024-05-15 | 14,345.00 | 14,491.00 | 14,329.00 | 14,487.00 | 14,487.00 | 39,106 |
| 2024-05-14 | 14,379.00 | 14,379.00 | 14,231.00 | 14,345.00 | 14,345.00 | 105,706 |
| 2024-05-13 | 14,000.00 | 14,380.00 | 14,000.00 | 14,341.00 | 14,341.00 | 35,896 |
| 2024-05-10 | 14,000.00 | 14,180.00 | 13,981.00 | 14,180.00 | 14,180.00 | 14,283 |
| 2024-05-09 | 14,064.00 | 14,179.00 | 13,800.00 | 14,002.00 | 14,002.00 | 15,199 |
| 2024-05-08 | 13,655.00 | 14,080.00 | 13,655.00 | 14,000.00 | 14,000.00 | 120,262 |
| 2024-05-07 | 13,950.00 | 13,950.00 | 13,690.00 | 13,829.00 | 13,829.00 | 16,807 |
| 2024-05-06 | 13,795.00 | 13,969.00 | 13,673.00 | 13,824.00 | 13,824.00 | 9,567 |
| 2024-05-03 | 13,250.00 | 13,790.00 | 13,250.00 | 13,592.00 | 13,592.00 | 9,189 |
| 2024-05-02 | 13,919.00 | 13,975.00 | 13,455.00 | 13,543.00 | 13,543.00 | 40,080 |
| 2024-04-30 | 13,695.00 | 14,000.00 | 13,300.00 | 13,971.00 | 13,971.00 | 112,009 |
| 2024-04-29 | 13,451.00 | 13,630.00 | 13,451.00 | 13,577.00 | 13,577.00 | 58,555 |
| 2024-04-26 | 13,350.00 | 13,640.00 | 13,261.00 | 13,500.00 | 13,500.00 | 344,229 |
| 2024-04-25 | 13,420.00 | 13,480.00 | 13,285.00 | 13,432.00 | 13,432.00 | 43,592 |
| 2024-04-24 | 13,217.00 | 13,500.00 | 13,217.00 | 13,500.00 | 13,500.00 | 329,016 |
| 2024-04-23 | 13,589.00 | 13,589.00 | 13,049.00 | 13,370.00 | 13,370.00 | 40,984 |
| 2024-04-22 | 13,650.00 | 13,666.00 | 13,376.00 | 13,376.00 | 13,376.00 | 29,354 |
| 2024-04-19 | 13,331.00 | 13,682.00 | 13,205.00 | 13,682.00 | 13,682.00 | 42,115 |
| 2024-04-18 | 13,599.00 | 13,666.00 | 13,450.00 | 13,523.00 | 13,523.00 | 150,800 |
| 2024-04-17 | 13,294.00 | 13,488.00 | 13,103.00 | 13,488.00 | 13,488.00 | 20,211 |
| 2024-04-16 | 13,182.00 | 13,347.00 | 12,977.00 | 13,200.00 | 13,200.00 | 24,659 |
| 2024-04-15 | 13,668.00 | 13,698.00 | 13,251.00 | 13,251.00 | 13,251.00 | 19,018 |
| 2024-04-12 | 13,683.00 | 13,949.00 | 13,452.00 | 13,707.00 | 13,707.00 | 261,521 |
| 2024-04-11 | 13,850.00 | 13,936.00 | 13,600.00 | 13,723.00 | 13,723.00 | 161,504 |
| 2024-04-10 | 13,800.00 | 13,800.00 | 13,287.00 | 13,627.00 | 13,627.00 | 402,770 |
| 2024-04-09 | 13,850.00 | 13,850.00 | 13,458.00 | 13,572.00 | 13,572.00 | 18,043 |
| 2024-04-08 | 13,799.00 | 13,820.00 | 13,374.00 | 13,713.00 | 13,713.00 | 48,350 |
| 2024-04-05 | 13,250.00 | 13,648.00 | 13,250.00 | 13,648.00 | 13,648.00 | 29,714 |
| 2024-04-04 | 13,335.00 | 13,599.00 | 13,204.00 | 13,371.00 | 13,371.00 | 27,702 |
| 2024-04-03 | 13,507.00 | 13,507.00 | 13,129.00 | 13,301.00 | 13,301.00 | 49,535 |
| 2024-04-02 | 13,590.00 | 13,704.00 | 13,361.00 | 13,361.00 | 13,361.00 | 30,626 |
| 2024-03-28 | 13,900.00 | 13,900.00 | 13,553.00 | 13,590.00 | 13,590.00 | 7,460 |
| 2024-03-27 | 13,500.00 | 13,740.00 | 13,405.00 | 13,611.00 | 13,611.00 | 19,497 |
| 2024-03-26 | 13,999.00 | 14,080.00 | 13,554.00 | 13,554.00 | 13,554.00 | 26,492 |
| 2024-03-25 | 13,600.00 | 13,982.00 | 13,600.00 | 13,982.00 | 13,982.00 | 30,644 |
| 2024-03-22 | 13,850.00 | 13,890.00 | 13,555.00 | 13,890.00 | 13,890.00 | 23,345 |
| 2024-03-20 | 13,830.00 | 13,850.00 | 13,228.00 | 13,700.00 | 13,700.00 | 31,568 |
| 2024-03-19 | 13,496.00 | 13,869.00 | 13,000.00 | 13,663.00 | 13,663.00 | 77,429 |
| 2024-03-18 | 13,476.00 | 13,879.00 | 13,200.00 | 13,434.00 | 13,434.00 | 38,549 |
| 2024-03-15 | 13,567.00 | 13,567.00 | 13,200.00 | 13,450.00 | 13,450.00 | 139,280 |
| 2024-03-14 | 13,700.00 | 13,700.00 | 13,270.00 | 13,482.00 | 13,482.00 | 55,565 |
| 2024-03-13 | 13,350.00 | 13,600.00 | 13,349.00 | 13,500.00 | 13,500.00 | 106,001 |
| 2024-03-12 | 13,998.00 | 13,998.00 | 13,305.00 | 13,349.00 | 13,349.00 | 98,980 |
| 2024-03-11 | 13,715.00 | 13,981.00 | 13,305.00 | 13,415.00 | 13,415.00 | 45,965 |
| 2024-03-08 | 13,313.00 | 13,942.00 | 13,311.00 | 13,942.00 | 13,942.00 | 48,366 |
| 2024-03-07 | 13,878.00 | 13,900.00 | 13,624.00 | 13,624.00 | 13,624.00 | 74,044 |
| 2024-03-06 | 13,469.00 | 13,878.00 | 13,121.00 | 13,878.00 | 13,878.00 | 653,145 |
| 2024-03-05 | 13,565.00 | 13,565.00 | 13,100.00 | 13,200.00 | 13,200.00 | 14,467 |
| 2024-03-04 | 13,550.00 | 13,550.00 | 13,102.00 | 13,458.00 | 13,458.00 | 5,006 |
| 2024-03-01 | 13,001.00 | 13,400.00 | 12,700.00 | 13,400.00 | 13,400.00 | 44,069 |
| 2024-02-29 | 13,206.00 | 13,569.00 | 13,005.00 | 13,005.00 | 13,005.00 | 62,466 |
| 2024-02-28 | 12,979.00 | 13,600.00 | 12,736.00 | 13,478.00 | 13,478.00 | 65,965 |
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.