Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 11,200.00 | 11,805.00 | 11,167.00 | 11,531.00 | 11,531.00 | 59,015 |
| 2023-09-05 | 11,500.00 | 11,632.00 | 11,297.00 | 11,473.00 | 11,473.00 | 71,046 |
| 2023-09-04 | 11,665.00 | 11,953.00 | 11,182.00 | 11,673.00 | 11,673.00 | 104,455 |
| 2023-09-01 | 11,346.00 | 11,477.00 | 11,063.00 | 11,273.00 | 11,273.00 | 62,559 |
| 2023-08-31 | 11,971.00 | 11,994.00 | 11,346.00 | 11,346.00 | 11,346.00 | 119,293 |
| 2023-08-30 | 11,840.00 | 12,000.00 | 11,840.00 | 11,991.00 | 11,991.00 | 72,933 |
| 2023-08-29 | 11,650.00 | 11,898.00 | 11,601.00 | 11,894.00 | 11,894.00 | 56,377 |
| 2023-08-28 | 11,549.00 | 11,750.00 | 11,549.00 | 11,750.00 | 11,750.00 | 46,213 |
| 2023-08-25 | 11,499.00 | 11,639.00 | 11,263.00 | 11,601.00 | 11,601.00 | 45,713 |
| 2023-08-24 | 11,499.00 | 11,749.00 | 11,499.00 | 11,601.00 | 11,601.00 | 26,393 |
| 2023-08-23 | 11,311.00 | 11,500.00 | 10,921.00 | 11,500.00 | 11,500.00 | 96,552 |
| 2023-08-22 | 10,701.00 | 11,400.00 | 10,689.00 | 11,086.00 | 11,086.00 | 293,859 |
| 2023-08-21 | 11,364.00 | 11,372.50 | 10,308.00 | 10,854.00 | 10,854.00 | 137,811 |
| 2023-08-18 | 11,300.00 | 11,551.00 | 11,179.00 | 11,551.00 | 11,551.00 | 21,675 |
| 2023-08-17 | 11,214.00 | 11,720.00 | 11,214.00 | 11,489.00 | 11,489.00 | 16,544 |
| 2023-08-16 | 11,258.00 | 11,854.00 | 11,258.00 | 11,294.00 | 11,294.00 | 52,494 |
| 2023-08-15 | 11,606.00 | 11,840.00 | 11,606.00 | 11,731.00 | 11,731.00 | 28,772 |
| 2023-08-14 | 11,438.00 | 11,827.00 | 11,438.00 | 11,758.00 | 11,758.00 | 39,202 |
| 2023-08-11 | 11,100.00 | 11,800.00 | 11,100.00 | 11,735.00 | 11,735.00 | 59,974 |
| 2023-08-10 | 11,001.00 | 11,205.00 | 11,000.00 | 11,205.00 | 11,205.00 | 11,760 |
| 2023-08-08 | 10,600.00 | 11,400.00 | 10,600.00 | 11,270.00 | 11,270.00 | 94,037 |
| 2023-08-07 | 10,600.00 | 11,100.00 | 10,451.00 | 11,025.00 | 11,025.00 | 55,150 |
| 2023-08-04 | 10,800.00 | 11,100.00 | 10,650.00 | 11,050.00 | 11,050.00 | 14,157 |
| 2023-08-03 | 10,641.00 | 11,050.00 | 10,526.00 | 10,992.00 | 10,992.00 | 104,675 |
| 2023-08-02 | 10,831.00 | 11,049.00 | 10,312.00 | 10,800.00 | 10,800.00 | 65,458 |
| 2023-08-01 | 10,650.00 | 11,400.00 | 10,600.00 | 10,992.00 | 10,992.00 | 66,585 |
| 2023-07-31 | 10,650.00 | 10,950.00 | 10,650.00 | 10,850.00 | 10,850.00 | 54,846 |
| 2023-07-28 | 10,900.00 | 11,050.00 | 10,771.00 | 10,867.00 | 10,867.00 | 141,821 |
| 2023-07-27 | 10,959.00 | 11,054.00 | 10,918.00 | 10,931.00 | 10,931.00 | 145,169 |
| 2023-07-26 | 10,800.00 | 11,050.00 | 10,621.00 | 11,020.00 | 11,020.00 | 39,974 |
| 2023-07-25 | 10,800.00 | 11,050.00 | 10,800.00 | 10,927.00 | 10,927.00 | 18,870 |
| 2023-07-24 | 10,800.00 | 11,200.00 | 10,800.00 | 11,013.00 | 11,013.00 | 67,860 |
| 2023-07-21 | 10,764.00 | 11,307.00 | 10,751.00 | 11,023.00 | 11,023.00 | 34,718 |
| 2023-07-20 | 10,700.00 | 11,399.00 | 10,700.00 | 11,000.00 | 11,000.00 | 16,678 |
| 2023-07-19 | 10,736.00 | 11,350.00 | 10,736.00 | 10,966.00 | 10,966.00 | 14,231 |
| 2023-07-18 | 10,580.00 | 11,000.00 | 10,503.00 | 10,920.00 | 10,920.00 | 60,705 |
| 2023-07-17 | 11,122.00 | 11,400.00 | 10,702.00 | 10,911.00 | 10,911.00 | 31,543 |
| 2023-07-14 | 11,096.00 | 11,400.00 | 10,223.00 | 11,400.00 | 11,400.00 | 16,892 |
| 2023-07-13 | 10,950.00 | 11,400.00 | 10,621.00 | 11,341.00 | 11,341.00 | 39,637 |
| 2023-07-12 | 10,800.00 | 11,478.00 | 10,350.00 | 11,172.00 | 11,172.00 | 15,655 |
| 2023-07-11 | 11,100.00 | 11,700.00 | 10,500.00 | 11,161.00 | 11,161.00 | 22,725 |
| 2023-07-10 | 11,352.00 | 11,778.00 | 11,000.00 | 11,366.00 | 11,366.00 | 11,658 |
| 2023-07-07 | 10,672.00 | 12,500.00 | 10,350.00 | 11,815.00 | 11,815.00 | 70,188 |
| 2023-07-06 | 10,470.00 | 10,799.00 | 10,202.00 | 10,596.00 | 10,596.00 | 23,903 |
| 2023-07-05 | 10,499.00 | 10,600.00 | 10,170.00 | 10,354.00 | 10,354.00 | 27,872 |
| 2023-07-04 | 10,793.00 | 10,793.00 | 10,205.00 | 10,493.00 | 10,493.00 | 14,630 |
| 2023-07-03 | 10,285.00 | 10,746.00 | 10,176.00 | 10,472.00 | 10,472.00 | 19,253 |
| 2023-06-30 | 10,165.00 | 10,550.00 | 9,970.00 | 10,448.00 | 10,448.00 | 37,164 |
| 2023-06-29 | 10,166.00 | 10,344.00 | 10,165.00 | 10,216.00 | 10,216.00 | 12,686 |
| 2023-06-28 | 10,181.00 | 10,800.00 | 10,000.00 | 10,299.00 | 10,299.00 | 78,432 |
| 2023-06-27 | 10,644.00 | 10,799.00 | 10,001.00 | 10,365.00 | 10,365.00 | 32,080 |
| 2023-06-26 | 10,318.00 | 10,769.00 | 10,318.00 | 10,769.00 | 10,769.00 | 33,016 |
| 2023-06-23 | 10,750.00 | 10,750.00 | 10,393.00 | 10,525.00 | 10,525.00 | 15,470 |
| 2023-06-22 | 10,790.00 | 10,800.00 | 10,481.00 | 10,723.00 | 10,723.00 | 295,790 |
| 2023-06-21 | 10,501.00 | 10,799.00 | 10,501.00 | 10,799.00 | 10,799.00 | 117,296 |
| 2023-06-20 | 10,205.00 | 10,677.00 | 10,010.00 | 10,677.00 | 10,677.00 | 166,151 |
| 2023-06-19 | 10,501.00 | 10,501.00 | 9,900.00 | 10,478.00 | 10,478.00 | 10,608 |
| 2023-06-15 | 10,340.00 | 10,800.00 | 10,250.00 | 10,592.00 | 10,592.00 | 178,058 |
| 2023-06-14 | 9,897.00 | 10,445.00 | 9,621.00 | 10,245.00 | 10,245.00 | 113,057 |
| 2023-06-13 | 9,938.00 | 10,000.00 | 9,594.00 | 9,800.00 | 9,800.00 | 102,409 |
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.