Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 12,883.00 | 12,883.00 | 12,210.00 | 12,600.00 | 12,600.00 | 263,529 |
| 2023-11-29 | 12,377.00 | 12,696.00 | 12,049.00 | 12,696.00 | 12,696.00 | 152,897 |
| 2023-11-28 | 12,500.00 | 12,530.00 | 12,377.00 | 12,500.00 | 12,500.00 | 80,854 |
| 2023-11-27 | 12,450.00 | 12,600.00 | 12,432.00 | 12,500.00 | 12,500.00 | 60,172 |
| 2023-11-24 | 12,374.00 | 12,584.00 | 12,374.00 | 12,574.00 | 12,574.00 | 27,301 |
| 2023-11-23 | 12,700.00 | 12,780.00 | 12,375.00 | 12,584.00 | 12,584.00 | 74,919 |
| 2023-11-22 | 12,400.00 | 12,822.00 | 12,400.00 | 12,479.00 | 12,479.00 | 87,952 |
| 2023-11-21 | 13,100.00 | 13,100.00 | 12,404.00 | 12,404.00 | 12,404.00 | 144,788 |
| 2023-11-20 | 12,870.00 | 13,388.00 | 12,711.00 | 13,078.00 | 13,078.00 | 67,968 |
| 2023-11-17 | 13,200.00 | 13,200.00 | 12,800.00 | 12,938.00 | 12,938.00 | 65,516 |
| 2023-11-16 | 13,459.00 | 13,500.00 | 12,928.00 | 13,186.00 | 13,186.00 | 79,123 |
| 2023-11-15 | 12,445.00 | 13,500.00 | 12,445.00 | 13,460.00 | 13,460.00 | 179,765 |
| 2023-11-14 | 12,453.00 | 12,559.00 | 12,375.00 | 12,500.00 | 12,500.00 | 165,667 |
| 2023-11-13 | 12,030.00 | 12,452.00 | 12,000.00 | 12,442.00 | 12,442.00 | 51,257 |
| 2023-11-10 | 12,092.00 | 12,150.00 | 11,860.00 | 12,027.00 | 12,027.00 | 101,537 |
| 2023-11-09 | 12,422.00 | 12,490.00 | 12,082.00 | 12,082.00 | 12,082.00 | 89,291 |
| 2023-11-08 | 12,551.00 | 12,686.00 | 12,373.00 | 12,454.00 | 12,454.00 | 61,259 |
| 2023-11-07 | 12,499.00 | 12,700.00 | 12,400.00 | 12,594.00 | 12,594.00 | 39,558 |
| 2023-11-06 | 12,400.00 | 12,665.00 | 12,396.00 | 12,665.00 | 12,665.00 | 57,368 |
| 2023-11-03 | 12,101.00 | 12,500.00 | 12,092.00 | 12,390.00 | 12,390.00 | 142,156 |
| 2023-11-02 | 12,099.00 | 12,104.00 | 12,050.00 | 12,100.00 | 12,100.00 | 136,625 |
| 2023-11-01 | 11,826.00 | 12,014.00 | 11,821.00 | 12,000.00 | 12,000.00 | 132,299 |
| 2023-10-31 | 11,801.00 | 11,871.00 | 11,750.00 | 11,822.00 | 11,822.00 | 125,200 |
| 2023-10-30 | 11,765.00 | 11,877.00 | 11,764.00 | 11,800.00 | 11,800.00 | 33,870 |
| 2023-10-27 | 11,795.00 | 11,938.00 | 11,193.00 | 11,865.00 | 11,865.00 | 21,921 |
| 2023-10-26 | 11,859.00 | 11,900.00 | 11,550.00 | 11,830.00 | 11,830.00 | 96,892 |
| 2023-10-25 | 11,602.00 | 12,041.00 | 11,602.00 | 11,879.00 | 11,879.00 | 35,113 |
| 2023-10-24 | 11,730.00 | 11,858.00 | 11,648.00 | 11,800.00 | 11,800.00 | 59,227 |
| 2023-10-23 | 11,700.00 | 11,977.00 | 11,630.00 | 11,814.00 | 11,814.00 | 42,222 |
| 2023-10-20 | 11,900.00 | 12,150.00 | 11,767.00 | 11,812.00 | 11,812.00 | 24,780 |
| 2023-10-19 | 11,733.00 | 12,248.00 | 11,600.00 | 12,035.00 | 12,035.00 | 55,775 |
| 2023-10-18 | 11,950.00 | 12,062.00 | 11,763.00 | 11,859.00 | 11,859.00 | 64,618 |
| 2023-10-17 | 11,842.00 | 12,250.00 | 11,770.00 | 12,014.00 | 12,014.00 | 83,484 |
| 2023-10-16 | 12,125.00 | 12,235.00 | 11,901.00 | 11,990.00 | 11,990.00 | 39,684 |
| 2023-10-13 | 12,053.00 | 12,261.00 | 11,928.00 | 11,981.00 | 11,981.00 | 31,803 |
| 2023-10-12 | 12,168.00 | 12,300.00 | 12,022.00 | 12,274.00 | 12,274.00 | 73,514 |
| 2023-10-11 | 12,092.00 | 12,389.00 | 12,092.00 | 12,217.00 | 12,217.00 | 45,023 |
| 2023-10-10 | 11,849.00 | 12,286.00 | 11,849.00 | 12,285.00 | 12,285.00 | 43,829 |
| 2023-10-09 | 12,045.00 | 12,232.00 | 11,769.00 | 12,023.00 | 12,023.00 | 58,407 |
| 2023-10-06 | 11,903.00 | 12,294.00 | 11,430.00 | 12,087.00 | 12,087.00 | 24,544 |
| 2023-10-05 | 11,700.00 | 12,146.00 | 11,602.00 | 12,000.00 | 12,000.00 | 52,617 |
| 2023-10-04 | 11,925.00 | 12,000.00 | 11,775.00 | 11,809.00 | 11,809.00 | 27,125 |
| 2023-10-03 | 12,000.00 | 12,250.00 | 11,835.00 | 12,035.00 | 12,035.00 | 63,314 |
| 2023-10-02 | 12,355.00 | 12,446.00 | 12,286.00 | 12,370.00 | 12,370.00 | 11,241 |
| 2023-09-29 | 12,246.00 | 12,467.00 | 12,227.00 | 12,467.00 | 12,467.00 | 53,760 |
| 2023-09-28 | 12,303.00 | 12,400.00 | 12,004.00 | 12,396.00 | 12,396.00 | 122,814 |
| 2023-09-27 | 12,493.00 | 12,493.00 | 12,216.00 | 12,239.00 | 12,239.00 | 265,074 |
| 2023-09-26 | 12,408.00 | 12,450.00 | 12,317.00 | 12,396.00 | 12,396.00 | 338,006 |
| 2023-09-22 | 12,238.00 | 12,496.00 | 12,133.00 | 12,291.00 | 12,291.00 | 112,328 |
| 2023-09-21 | 12,057.00 | 12,424.00 | 11,826.00 | 12,386.00 | 12,386.00 | 270,818 |
| 2023-09-20 | 11,800.00 | 12,118.00 | 11,800.00 | 12,118.00 | 12,118.00 | 89,338 |
| 2023-09-19 | 12,100.00 | 12,263.00 | 11,781.00 | 11,886.00 | 11,886.00 | 101,109 |
| 2023-09-18 | 11,794.00 | 12,244.00 | 11,570.00 | 12,087.00 | 12,087.00 | 102,595 |
| 2023-09-15 | 11,350.00 | 11,900.00 | 11,056.00 | 11,794.00 | 11,794.00 | 2,322,928 |
| 2023-09-14 | 11,259.00 | 11,263.00 | 10,951.00 | 11,193.00 | 11,193.00 | 97,299 |
| 2023-09-13 | 11,000.00 | 11,597.00 | 10,725.00 | 11,077.00 | 11,077.00 | 179,288 |
| 2023-09-12 | 11,100.00 | 11,393.00 | 10,602.00 | 11,024.00 | 11,024.00 | 130,880 |
| 2023-09-11 | 11,043.00 | 11,399.00 | 10,855.00 | 10,965.00 | 10,965.00 | 119,363 |
| 2023-09-08 | 10,992.00 | 11,207.00 | 10,933.00 | 11,200.00 | 11,200.00 | 55,173 |
| 2023-09-07 | 11,152.00 | 11,619.00 | 10,790.00 | 11,093.00 | 11,093.00 | 105,912 |
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.