Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 9,677.00 | 9,944.00 | 9,352.00 | 9,722.00 | 9,722.00 | 21,708 |
| 2023-06-09 | 9,859.00 | 10,200.00 | 9,313.00 | 9,677.00 | 9,677.00 | 18,224 |
| 2023-06-08 | 9,700.00 | 10,500.00 | 9,557.00 | 9,650.00 | 9,650.00 | 95,884 |
| 2023-06-07 | 9,630.00 | 10,449.00 | 9,500.00 | 9,950.00 | 9,950.00 | 48,638 |
| 2023-06-06 | 9,493.00 | 9,840.00 | 9,493.00 | 9,630.00 | 9,630.00 | 18,999 |
| 2023-06-05 | 9,600.00 | 9,856.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5,600 |
| 2023-06-02 | 9,863.00 | 9,863.00 | 9,609.00 | 9,643.00 | 9,643.00 | 8,187 |
| 2023-06-01 | 9,545.00 | 9,903.00 | 9,545.00 | 9,839.00 | 9,839.00 | 3,785 |
| 2023-05-31 | 9,400.00 | 10,098.00 | 9,400.00 | 9,522.00 | 9,522.00 | 56,882 |
| 2023-05-30 | 9,350.00 | 9,898.00 | 9,350.00 | 9,476.00 | 9,476.00 | 21,098 |
| 2023-05-29 | 9,544.00 | 10,289.00 | 9,201.00 | 9,667.00 | 9,667.00 | 12,663 |
| 2023-05-26 | 9,729.00 | 10,498.00 | 9,300.00 | 9,355.00 | 9,355.00 | 24,220 |
| 2023-05-25 | 9,850.00 | 9,999.00 | 9,555.00 | 9,880.00 | 9,880.00 | 41,988 |
| 2023-05-24 | 10,198.00 | 10,300.00 | 9,400.00 | 9,982.00 | 9,982.00 | 20,585 |
| 2023-05-23 | 10,598.00 | 10,598.00 | 9,950.00 | 10,094.00 | 10,094.00 | 10,193 |
| 2023-05-22 | 10,600.00 | 10,797.00 | 10,329.00 | 10,607.00 | 10,607.00 | 18,593 |
| 2023-05-19 | 10,300.00 | 10,799.00 | 10,300.00 | 10,650.00 | 10,650.00 | 10,111 |
| 2023-05-18 | 10,432.00 | 10,720.00 | 10,027.00 | 10,660.00 | 10,660.00 | 39,854 |
| 2023-05-17 | 10,426.00 | 10,695.00 | 10,292.00 | 10,656.00 | 10,656.00 | 33,847 |
| 2023-05-16 | 10,300.00 | 10,700.00 | 10,187.00 | 10,432.00 | 10,432.00 | 29,269 |
| 2023-05-15 | 10,290.00 | 10,720.00 | 9,700.00 | 10,720.00 | 10,720.00 | 134,270 |
| 2023-05-12 | 10,399.00 | 10,498.00 | 9,500.00 | 10,498.00 | 10,498.00 | 32,027 |
| 2023-05-11 | 9,700.00 | 10,158.00 | 9,479.00 | 10,048.00 | 10,048.00 | 36,014 |
| 2023-05-10 | 9,700.00 | 10,350.00 | 9,411.00 | 9,730.00 | 9,730.00 | 26,135 |
| 2023-05-09 | 10,538.00 | 10,800.00 | 9,450.00 | 9,850.00 | 9,850.00 | 53,392 |
| 2023-05-08 | 10,863.00 | 10,920.00 | 10,515.00 | 10,519.00 | 10,519.00 | 838,774 |
| 2023-05-05 | 10,367.00 | 10,749.00 | 10,251.00 | 10,749.00 | 10,749.00 | 6,724 |
| 2023-05-04 | 10,598.00 | 10,799.00 | 10,155.00 | 10,467.00 | 10,467.00 | 18,958 |
| 2023-05-03 | 10,668.00 | 10,996.00 | 10,509.00 | 10,880.00 | 10,880.00 | 15,824 |
| 2023-05-02 | 10,757.00 | 10,989.00 | 10,401.00 | 10,866.00 | 10,866.00 | 26,684 |
| 2023-04-28 | 10,475.00 | 11,000.00 | 10,286.00 | 10,832.00 | 10,832.00 | 19,655 |
| 2023-04-26 | 10,266.00 | 10,880.00 | 10,113.00 | 10,700.00 | 10,700.00 | 37,104 |
| 2023-04-25 | 10,545.00 | 10,782.00 | 10,200.00 | 10,350.00 | 10,350.00 | 4,936 |
| 2023-04-24 | 10,206.00 | 10,897.00 | 10,206.00 | 10,800.00 | 10,800.00 | 11,606 |
| 2023-04-21 | 10,666.00 | 10,765.00 | 10,312.00 | 10,400.00 | 10,400.00 | 12,378 |
| 2023-04-20 | 10,800.00 | 11,000.00 | 10,535.00 | 10,540.00 | 10,540.00 | 43,283 |
| 2023-04-19 | 10,745.00 | 10,893.00 | 10,500.00 | 10,893.00 | 10,893.00 | 17,320 |
| 2023-04-18 | 10,594.00 | 11,000.00 | 10,342.00 | 10,821.00 | 10,821.00 | 22,418 |
| 2023-04-17 | 10,505.00 | 10,793.00 | 10,205.00 | 10,793.00 | 10,793.00 | 23,359 |
| 2023-04-14 | 10,140.00 | 10,757.00 | 10,140.00 | 10,757.00 | 10,757.00 | 8,705 |
| 2023-04-13 | 10,200.00 | 10,500.00 | 10,150.00 | 10,421.00 | 10,421.00 | 15,554 |
| 2023-04-12 | 10,206.00 | 10,500.00 | 10,201.00 | 10,396.00 | 10,396.00 | 19,833 |
| 2023-04-11 | 10,500.00 | 10,699.00 | 10,150.00 | 10,307.00 | 10,307.00 | 33,902 |
| 2023-04-06 | 10,700.00 | 10,900.00 | 10,532.00 | 10,715.00 | 10,715.00 | 28,188 |
| 2023-04-05 | 11,095.00 | 11,095.00 | 10,701.00 | 10,896.00 | 10,896.00 | 15,119 |
| 2023-04-04 | 10,685.00 | 11,379.00 | 10,405.00 | 11,324.00 | 11,324.00 | 42,002 |
| 2023-04-03 | 10,250.00 | 11,000.00 | 10,115.00 | 10,778.00 | 10,778.00 | 34,382 |
| 2023-03-31 | 10,200.00 | 10,780.00 | 10,200.00 | 10,580.00 | 10,580.00 | 36,056 |
| 2023-03-30 | 10,697.00 | 10,886.00 | 10,151.00 | 10,439.00 | 10,439.00 | 31,504 |
| 2023-03-29 | 11,199.00 | 11,199.00 | 10,200.00 | 10,697.00 | 10,697.00 | 17,936 |
| 2023-03-28 | 9,999.00 | 11,199.00 | 9,850.00 | 10,700.00 | 10,700.00 | 81,705 |
| 2023-03-27 | 9,750.00 | 9,950.00 | 9,602.00 | 9,849.00 | 9,849.00 | 19,749 |
| 2023-03-24 | 9,901.00 | 9,932.00 | 9,556.00 | 9,750.00 | 9,750.00 | 13,316 |
| 2023-03-23 | 9,905.00 | 10,050.00 | 9,900.00 | 10,000.00 | 10,000.00 | 8,277 |
| 2023-03-22 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 10,122 |
| 2023-03-20 | 10,052.00 | 10,199.00 | 9,883.00 | 10,169.00 | 10,169.00 | 32,025 |
| 2023-03-17 | 10,100.00 | 10,633.00 | 10,100.00 | 10,507.00 | 10,507.00 | 71,048 |
| 2023-03-16 | 10,655.00 | 10,836.00 | 10,421.00 | 10,451.00 | 10,451.00 | 73,045 |
| 2023-03-15 | 10,758.00 | 10,994.00 | 10,651.00 | 10,840.00 | 10,840.00 | 81,503 |
| 2023-03-14 | 11,188.00 | 11,188.00 | 10,658.00 | 10,977.00 | 10,977.00 | 13,758 |
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.