Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 12,979.00 | 13,600.00 | 12,736.00 | 13,478.00 | 13,478.00 | 65,965 |
| 2024-02-27 | 13,150.00 | 13,251.00 | 12,900.00 | 12,900.00 | 12,900.00 | 61,821 |
| 2024-02-26 | 13,744.00 | 13,744.00 | 13,240.00 | 13,240.00 | 13,240.00 | 7,516 |
| 2024-02-23 | 13,800.00 | 13,800.00 | 13,327.00 | 13,461.00 | 13,461.00 | 11,468 |
| 2024-02-22 | 13,245.00 | 13,869.00 | 13,245.00 | 13,477.00 | 13,477.00 | 36,794 |
| 2024-02-21 | 13,071.00 | 13,300.00 | 12,853.00 | 13,147.00 | 13,147.00 | 37,067 |
| 2024-02-20 | 13,096.00 | 13,499.00 | 12,700.00 | 13,055.00 | 13,055.00 | 28,178 |
| 2024-02-19 | 13,076.00 | 13,309.00 | 13,070.00 | 13,164.00 | 13,164.00 | 22,761 |
| 2024-02-16 | 13,111.00 | 13,489.00 | 12,750.00 | 13,110.00 | 13,110.00 | 54,323 |
| 2024-02-15 | 13,671.00 | 13,675.00 | 13,145.00 | 13,290.00 | 13,290.00 | 37,535 |
| 2024-02-14 | 13,200.00 | 13,679.00 | 13,200.00 | 13,600.00 | 13,600.00 | 49,191 |
| 2024-02-13 | 13,415.00 | 13,580.00 | 13,056.00 | 13,427.00 | 13,427.00 | 23,131 |
| 2024-02-12 | 13,588.00 | 13,680.00 | 12,938.00 | 13,580.00 | 13,580.00 | 76,368 |
| 2024-02-09 | 13,048.00 | 13,588.00 | 13,048.00 | 13,588.00 | 13,588.00 | 31,619 |
| 2024-02-08 | 13,300.00 | 13,531.00 | 13,168.50 | 13,205.00 | 13,205.00 | 35,590 |
| 2024-02-07 | 13,150.00 | 13,579.00 | 13,150.00 | 13,317.00 | 13,317.00 | 37,844 |
| 2024-02-06 | 13,101.00 | 13,266.00 | 13,021.00 | 13,099.00 | 13,099.00 | 33,329 |
| 2024-02-05 | 13,034.00 | 13,178.00 | 12,912.00 | 13,014.00 | 13,014.00 | 32,501 |
| 2024-02-02 | 13,057.00 | 13,150.00 | 12,877.00 | 13,009.00 | 13,009.00 | 20,096 |
| 2024-02-01 | 12,990.00 | 13,092.00 | 12,973.00 | 13,050.00 | 13,050.00 | 11,877 |
| 2024-01-31 | 13,000.00 | 13,176.00 | 12,980.00 | 13,035.00 | 13,035.00 | 33,520 |
| 2024-01-30 | 12,975.00 | 13,256.00 | 12,975.00 | 13,167.00 | 13,167.00 | 27,855 |
| 2024-01-29 | 13,020.00 | 13,297.00 | 12,910.00 | 12,970.00 | 12,970.00 | 13,880 |
| 2024-01-26 | 13,001.00 | 13,279.00 | 13,000.00 | 13,206.00 | 13,206.00 | 11,386 |
| 2024-01-25 | 13,050.00 | 13,069.00 | 13,000.00 | 13,067.00 | 13,067.00 | 12,913 |
| 2024-01-24 | 13,116.00 | 13,238.00 | 12,963.00 | 13,000.00 | 13,000.00 | 10,109 |
| 2024-01-23 | 12,900.00 | 13,273.00 | 12,900.00 | 12,957.00 | 12,957.00 | 12,516 |
| 2024-01-22 | 12,850.00 | 13,178.00 | 12,828.00 | 12,951.00 | 12,951.00 | 49,957 |
| 2024-01-19 | 13,149.00 | 13,150.00 | 12,950.00 | 12,963.00 | 12,963.00 | 33,649 |
| 2024-01-18 | 13,000.00 | 13,195.00 | 12,914.00 | 13,005.00 | 13,005.00 | 62,046 |
| 2024-01-17 | 13,101.00 | 13,222.00 | 12,975.00 | 12,975.00 | 12,975.00 | 50,329 |
| 2024-01-16 | 13,200.00 | 13,292.00 | 12,896.00 | 13,100.00 | 13,100.00 | 13,523 |
| 2024-01-15 | 13,047.00 | 13,200.00 | 13,027.00 | 13,098.00 | 13,098.00 | 11,789 |
| 2024-01-12 | 13,400.00 | 13,500.00 | 12,906.00 | 13,219.00 | 13,219.00 | 72,132 |
| 2024-01-11 | 13,480.00 | 13,496.00 | 13,055.00 | 13,496.00 | 13,496.00 | 36,877 |
| 2024-01-10 | 13,000.00 | 13,497.00 | 12,947.00 | 13,400.00 | 13,400.00 | 38,568 |
| 2024-01-09 | 13,099.00 | 13,103.00 | 12,750.00 | 12,750.00 | 12,750.00 | 5,444 |
| 2024-01-08 | 12,758.00 | 13,159.00 | 12,758.00 | 13,053.00 | 13,053.00 | 35,132 |
| 2024-01-05 | 13,156.00 | 13,159.00 | 12,950.00 | 13,040.00 | 13,040.00 | 81,007 |
| 2024-01-04 | 13,196.00 | 13,495.00 | 12,872.00 | 13,059.00 | 13,059.00 | 28,048 |
| 2024-01-03 | 12,801.00 | 13,435.00 | 12,733.00 | 13,416.00 | 13,416.00 | 20,112 |
| 2024-01-02 | 12,791.00 | 13,227.00 | 12,351.00 | 13,135.00 | 13,135.00 | 24,372 |
| 2023-12-29 | 12,899.00 | 13,118.00 | 12,850.00 | 13,006.00 | 13,006.00 | 34,710 |
| 2023-12-28 | 13,134.00 | 13,134.00 | 13,026.00 | 13,026.00 | 13,026.00 | 26,036 |
| 2023-12-27 | 13,004.00 | 13,376.00 | 13,004.00 | 13,134.00 | 13,134.00 | 48,035 |
| 2023-12-22 | 12,778.00 | 13,366.00 | 12,778.00 | 13,343.00 | 13,343.00 | 13,148 |
| 2023-12-21 | 12,801.00 | 13,003.00 | 12,801.00 | 12,936.00 | 12,936.00 | 44,895 |
| 2023-12-20 | 13,000.00 | 13,355.00 | 12,879.00 | 12,951.00 | 12,951.00 | 48,226 |
| 2023-12-19 | 12,997.00 | 13,325.00 | 12,911.00 | 13,268.00 | 13,268.00 | 28,070 |
| 2023-12-18 | 13,066.00 | 13,498.00 | 12,551.00 | 13,200.00 | 13,200.00 | 70,011 |
| 2023-12-14 | 13,580.00 | 13,580.00 | 12,675.00 | 13,000.00 | 13,000.00 | 622,550 |
| 2023-12-13 | 12,798.00 | 13,500.00 | 12,798.00 | 13,365.00 | 13,365.00 | 111,589 |
| 2023-12-12 | 12,900.00 | 13,301.00 | 12,600.00 | 13,085.00 | 13,085.00 | 69,218 |
| 2023-12-11 | 12,700.00 | 13,231.00 | 12,700.00 | 13,168.00 | 13,168.00 | 46,271 |
| 2023-12-08 | 13,000.00 | 13,196.00 | 12,745.00 | 13,059.00 | 13,059.00 | 66,352 |
| 2023-12-07 | 12,849.00 | 13,147.00 | 12,800.00 | 13,001.00 | 13,001.00 | 86,292 |
| 2023-12-06 | 12,935.00 | 13,199.00 | 12,836.00 | 13,000.00 | 13,000.00 | 53,218 |
| 2023-12-05 | 13,120.00 | 13,269.00 | 12,888.00 | 13,080.00 | 13,080.00 | 83,366 |
| 2023-12-04 | 13,052.00 | 13,439.00 | 12,696.00 | 13,180.00 | 13,180.00 | 189,160 |
| 2023-12-01 | 13,450.00 | 13,450.00 | 12,282.00 | 13,450.00 | 13,450.00 | 108,307 |
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.