Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 11,188.00 | 11,188.00 | 10,658.00 | 10,977.00 | 10,977.00 | 13,758 |
| 2023-03-13 | 11,235.00 | 11,246.00 | 10,677.00 | 11,188.00 | 11,188.00 | 22,794 |
| 2023-03-10 | 11,100.00 | 11,200.00 | 10,607.00 | 11,200.00 | 11,200.00 | 184,959 |
| 2023-03-09 | 11,047.00 | 11,225.00 | 10,986.00 | 11,121.00 | 11,121.00 | 19,156 |
| 2023-03-08 | 10,934.00 | 11,051.00 | 10,700.00 | 11,051.00 | 11,051.00 | 56,025 |
| 2023-03-07 | 10,731.00 | 10,999.00 | 10,650.00 | 10,900.00 | 10,900.00 | 72,522 |
| 2023-03-06 | 10,501.00 | 10,934.00 | 10,501.00 | 10,934.00 | 10,934.00 | 28,079 |
| 2023-03-03 | 9,821.00 | 10,950.00 | 9,500.00 | 10,802.00 | 10,802.00 | 230,783 |
| 2023-03-02 | 10,500.00 | 10,700.00 | 9,800.00 | 10,200.00 | 10,200.00 | 401,703 |
| 2023-03-01 | 10,577.00 | 10,700.00 | 9,302.00 | 10,280.00 | 10,280.00 | 56,405 |
| 2023-02-28 | 10,461.00 | 10,461.00 | 9,000.00 | 10,400.00 | 10,400.00 | 16,950 |
| 2023-02-27 | 10,200.00 | 10,600.00 | 10,001.00 | 10,001.00 | 10,001.00 | 19,819 |
| 2023-02-24 | 10,400.00 | 10,699.00 | 10,281.00 | 10,680.00 | 10,680.00 | 36,606 |
| 2023-02-23 | 10,468.00 | 10,623.00 | 10,150.00 | 10,623.00 | 10,623.00 | 10,862 |
| 2023-02-22 | 10,112.00 | 10,597.00 | 9,950.00 | 10,468.00 | 10,468.00 | 11,798 |
| 2023-02-21 | 10,317.00 | 10,428.00 | 9,950.00 | 10,042.00 | 10,042.00 | 26,566 |
| 2023-02-20 | 10,158.00 | 10,586.00 | 10,050.00 | 10,150.00 | 10,150.00 | 125,809 |
| 2023-02-17 | 10,051.00 | 10,292.00 | 10,027.00 | 10,266.00 | 10,266.00 | 1,929 |
| 2023-02-16 | 10,365.00 | 10,400.00 | 10,112.00 | 10,372.00 | 10,372.00 | 10,109 |
| 2023-02-15 | 10,159.00 | 10,486.00 | 10,000.00 | 10,400.00 | 10,400.00 | 35,916 |
| 2023-02-14 | 10,001.00 | 10,500.00 | 10,001.00 | 10,486.00 | 10,486.00 | 9,830 |
| 2023-02-13 | 10,239.00 | 10,400.00 | 10,239.00 | 10,350.00 | 10,350.00 | 39,129 |
| 2023-02-10 | 9,951.00 | 10,342.00 | 9,951.00 | 10,342.00 | 10,342.00 | 42,703 |
| 2023-02-09 | 9,800.00 | 10,399.00 | 9,650.00 | 10,259.00 | 10,259.00 | 35,878 |
| 2023-02-08 | 9,550.00 | 9,980.00 | 9,418.00 | 9,980.00 | 9,980.00 | 68,081 |
| 2023-02-07 | 9,638.00 | 9,839.00 | 9,459.00 | 9,645.00 | 9,645.00 | 15,723 |
| 2023-02-06 | 9,838.00 | 9,844.00 | 9,548.00 | 9,839.00 | 9,839.00 | 31,009 |
| 2023-02-03 | 9,585.00 | 9,819.00 | 9,538.00 | 9,778.00 | 9,778.00 | 6,312 |
| 2023-02-02 | 9,834.00 | 9,834.00 | 8,621.00 | 9,753.00 | 9,753.00 | 239,381 |
| 2023-02-01 | 9,840.00 | 9,900.00 | 9,257.00 | 9,750.00 | 9,750.00 | 126,173 |
| 2023-01-31 | 8,800.00 | 10,000.00 | 8,800.00 | 9,841.00 | 9,841.00 | 83,068 |
| 2023-01-30 | 9,629.00 | 9,750.00 | 9,026.00 | 9,026.00 | 9,026.00 | 17,721 |
| 2023-01-27 | 9,823.00 | 10,000.00 | 9,517.00 | 9,600.00 | 9,600.00 | 29,176 |
| 2023-01-26 | 9,655.00 | 9,999.00 | 9,356.00 | 9,356.00 | 9,356.00 | 10,337 |
| 2023-01-25 | 10,200.00 | 10,200.00 | 9,652.00 | 9,652.00 | 9,652.00 | 9,618 |
| 2023-01-24 | 9,120.00 | 10,600.00 | 9,120.00 | 9,949.00 | 9,949.00 | 27,472 |
| 2023-01-23 | 9,002.00 | 9,320.00 | 9,000.00 | 9,146.00 | 9,146.00 | 12,275 |
| 2023-01-20 | 9,300.00 | 9,398.00 | 9,000.00 | 9,225.00 | 9,225.00 | 58,070 |
| 2023-01-19 | 9,206.00 | 10,450.00 | 9,060.00 | 9,600.00 | 9,600.00 | 28,128 |
| 2023-01-18 | 9,100.00 | 9,600.00 | 9,050.00 | 9,600.00 | 9,600.00 | 8,642 |
| 2023-01-17 | 9,000.00 | 9,550.00 | 8,853.00 | 9,498.00 | 9,498.00 | 10,337 |
| 2023-01-16 | 8,651.00 | 9,390.00 | 8,651.00 | 9,050.00 | 9,050.00 | 32,073 |
| 2023-01-13 | 9,100.00 | 9,399.00 | 8,775.00 | 8,876.00 | 8,876.00 | 22,626 |
| 2023-01-12 | 9,220.00 | 9,600.00 | 8,928.00 | 9,400.00 | 9,400.00 | 40,031 |
| 2023-01-11 | 9,200.00 | 9,600.00 | 9,200.00 | 9,220.00 | 9,220.00 | 19,470 |
| 2023-01-10 | 9,286.00 | 9,550.00 | 8,552.00 | 9,205.00 | 9,205.00 | 11,734 |
| 2023-01-09 | 9,400.00 | 9,550.00 | 9,120.00 | 9,550.00 | 9,550.00 | 11,376 |
| 2023-01-06 | 9,100.00 | 9,399.00 | 8,818.00 | 9,399.00 | 9,399.00 | 13,840 |
| 2023-01-05 | 8,900.00 | 9,400.00 | 8,900.00 | 9,375.00 | 9,375.00 | 34,994 |
| 2023-01-04 | 8,999.00 | 9,250.00 | 8,779.00 | 9,227.00 | 9,227.00 | 28,864 |
| 2023-01-03 | 9,227.00 | 9,399.00 | 8,780.00 | 9,290.00 | 9,290.00 | 10,369 |
| 2022-12-30 | 9,200.00 | 9,200.00 | 8,864.00 | 8,864.00 | 8,864.00 | 252 |
| 2022-12-29 | 9,400.00 | 9,400.00 | 8,777.00 | 9,127.00 | 9,127.00 | 7,542 |
| 2022-12-28 | 8,800.00 | 9,398.00 | 8,775.00 | 9,305.00 | 9,305.00 | 6,793 |
| 2022-12-23 | 9,254.00 | 9,254.00 | 8,775.00 | 8,775.00 | 8,775.00 | 7,285 |
| 2022-12-22 | 9,000.00 | 9,199.00 | 8,851.00 | 8,853.00 | 8,853.00 | 4,365 |
| 2022-12-21 | 8,709.00 | 8,900.00 | 8,655.00 | 8,800.00 | 8,800.00 | 9,898 |
| 2022-12-20 | 8,850.00 | 9,092.00 | 8,618.00 | 9,092.00 | 9,092.00 | 2,740 |
| 2022-12-19 | 9,025.00 | 9,025.00 | 8,701.00 | 8,850.00 | 8,850.00 | 22,614 |
| 2022-12-15 | 8,751.00 | 9,150.00 | 8,706.00 | 8,826.00 | 8,826.00 | 88,696 |
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.