Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 8,889.00 | 9,198.00 | 8,602.00 | 8,773.00 | 8,773.00 | 20,801 |
| 2022-12-12 | 9,025.00 | 9,100.00 | 8,861.00 | 9,060.00 | 9,060.00 | 20,411 |
| 2022-12-09 | 9,000.00 | 9,050.00 | 8,941.00 | 9,050.00 | 9,050.00 | 20,942 |
| 2022-12-08 | 9,000.00 | 9,172.00 | 8,860.00 | 8,965.00 | 8,965.00 | 8,750 |
| 2022-12-07 | 8,950.00 | 9,085.00 | 8,861.00 | 8,973.00 | 8,973.00 | 32,493 |
| 2022-12-06 | 8,900.00 | 9,200.00 | 8,852.00 | 9,102.00 | 9,102.00 | 26,475 |
| 2022-12-05 | 8,549.00 | 9,240.00 | 8,400.00 | 9,240.00 | 9,240.00 | 16,752 |
| 2022-12-02 | 8,914.00 | 9,041.00 | 8,648.00 | 8,694.00 | 8,694.00 | 101,264 |
| 2022-12-01 | 9,150.00 | 9,706.00 | 8,900.00 | 9,100.00 | 9,100.00 | 28,963 |
| 2022-11-30 | 9,300.00 | 9,988.00 | 8,862.00 | 9,480.00 | 9,480.00 | 56,332 |
| 2022-11-29 | 9,130.00 | 9,700.00 | 9,130.00 | 9,522.00 | 9,522.00 | 17,346 |
| 2022-11-28 | 9,300.00 | 9,600.00 | 8,224.00 | 9,532.00 | 9,532.00 | 33,992 |
| 2022-11-25 | 10,200.00 | 10,200.00 | 9,330.00 | 9,507.00 | 9,507.00 | 21,421 |
| 2022-11-24 | 9,690.00 | 9,950.00 | 9,400.00 | 9,907.00 | 9,907.00 | 14,024 |
| 2022-11-23 | 9,596.00 | 9,820.00 | 9,151.00 | 9,770.00 | 9,770.00 | 32,021 |
| 2022-11-22 | 9,620.00 | 9,990.00 | 9,420.00 | 9,501.00 | 9,501.00 | 17,580 |
| 2022-11-21 | 10,150.00 | 10,194.00 | 9,860.00 | 10,009.00 | 10,009.00 | 28,740 |
| 2022-11-18 | 9,949.00 | 10,200.00 | 9,742.00 | 10,200.00 | 10,200.00 | 16,537 |
| 2022-11-17 | 9,489.00 | 9,800.00 | 9,489.00 | 9,741.00 | 9,741.00 | 34,543 |
| 2022-11-16 | 9,590.00 | 9,801.00 | 9,441.00 | 9,480.00 | 9,480.00 | 67,603 |
| 2022-11-15 | 9,666.00 | 9,700.00 | 9,400.00 | 9,656.00 | 9,656.00 | 13,358 |
| 2022-11-14 | 9,200.00 | 9,747.00 | 9,200.00 | 9,400.00 | 9,400.00 | 7,947 |
| 2022-11-11 | 9,376.00 | 9,599.00 | 9,301.00 | 9,545.00 | 9,545.00 | 239,519 |
| 2022-11-10 | 9,580.00 | 9,580.00 | 9,203.00 | 9,475.00 | 9,475.00 | 5,548 |
| 2022-11-09 | 9,400.00 | 9,650.00 | 9,210.00 | 9,485.00 | 9,485.00 | 26,800 |
| 2022-11-08 | 9,202.00 | 9,599.00 | 9,202.00 | 9,495.00 | 9,495.00 | 14,040 |
| 2022-11-07 | 9,450.00 | 9,592.00 | 9,060.00 | 9,402.00 | 9,402.00 | 71,099 |
| 2022-11-04 | 9,201.00 | 9,537.00 | 8,551.00 | 9,421.00 | 9,421.00 | 98,164 |
| 2022-11-03 | 9,201.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | 17,211 |
| 2022-11-02 | 9,535.00 | 9,550.00 | 9,285.00 | 9,428.00 | 9,428.00 | 87,050 |
| 2022-11-01 | 9,750.00 | 9,750.00 | 9,000.00 | 9,537.00 | 9,537.00 | 28,629 |
| 2022-10-31 | 9,643.00 | 9,643.00 | 9,181.00 | 9,643.00 | 9,643.00 | 31,334 |
| 2022-10-28 | 9,306.00 | 9,597.00 | 9,306.00 | 9,597.00 | 9,597.00 | 11,962 |
| 2022-10-27 | 9,151.00 | 9,763.00 | 8,699.00 | 9,556.00 | 9,556.00 | 37,675 |
| 2022-10-26 | 9,930.00 | 9,930.00 | 9,239.00 | 9,239.00 | 9,239.00 | 92,894 |
| 2022-10-25 | 9,400.00 | 9,950.00 | 9,300.00 | 9,750.00 | 9,750.00 | 443,292 |
| 2022-10-24 | 8,811.00 | 9,700.00 | 8,810.00 | 9,524.00 | 9,524.00 | 48,580 |
| 2022-10-21 | 8,950.00 | 9,187.00 | 8,876.00 | 9,137.00 | 9,137.00 | 23,580 |
| 2022-10-20 | 9,224.00 | 9,224.00 | 8,851.00 | 9,000.00 | 9,000.00 | 261,256 |
| 2022-10-19 | 9,153.00 | 9,153.00 | 8,900.00 | 9,117.00 | 9,117.00 | 41,822 |
| 2022-10-18 | 9,196.00 | 9,233.00 | 8,821.00 | 9,233.00 | 9,233.00 | 46,189 |
| 2022-10-17 | 8,800.00 | 9,300.00 | 8,600.00 | 9,275.00 | 9,275.00 | 47,675 |
| 2022-10-14 | 8,971.00 | 9,101.00 | 8,971.00 | 9,056.00 | 9,056.00 | 15,047 |
| 2022-10-13 | 8,749.00 | 8,971.00 | 8,749.00 | 8,971.00 | 8,971.00 | 26,853 |
| 2022-10-12 | 8,539.00 | 8,782.00 | 8,539.00 | 8,750.00 | 8,750.00 | 35,308 |
| 2022-10-11 | 9,069.00 | 9,069.00 | 8,506.00 | 8,750.00 | 8,750.00 | 56,725 |
| 2022-10-10 | 8,800.00 | 9,364.00 | 8,500.00 | 8,784.00 | 8,784.00 | 94,295 |
| 2022-10-07 | 8,999.00 | 9,197.00 | 8,801.00 | 9,068.00 | 9,068.00 | 33,410 |
| 2022-10-06 | 9,118.00 | 9,498.00 | 9,005.00 | 9,471.00 | 9,471.00 | 69,730 |
| 2022-10-05 | 9,499.00 | 9,500.00 | 8,990.00 | 9,282.00 | 9,282.00 | 210,623 |
| 2022-10-04 | 8,989.00 | 9,250.00 | 8,945.00 | 9,248.00 | 9,248.00 | 84,545 |
| 2022-10-03 | 8,735.00 | 8,999.00 | 8,515.00 | 8,958.00 | 8,958.00 | 33,664 |
| 2022-09-30 | 8,555.00 | 8,727.00 | 8,350.00 | 8,586.00 | 8,586.00 | 79,151 |
| 2022-09-29 | 8,299.00 | 8,329.00 | 7,897.00 | 8,329.00 | 8,329.00 | 14,166 |
| 2022-09-28 | 8,000.00 | 8,327.00 | 7,796.00 | 8,064.00 | 8,064.00 | 356,018 |
| 2022-09-27 | 7,800.00 | 7,997.00 | 7,639.00 | 7,819.00 | 7,819.00 | 9,503 |
| 2022-09-26 | 7,501.00 | 7,803.00 | 7,358.00 | 7,778.00 | 7,778.00 | 64,276 |
| 2022-09-23 | 7,669.00 | 7,900.00 | 7,502.00 | 7,708.00 | 7,708.00 | 112,743 |
| 2022-09-22 | 7,608.00 | 8,139.00 | 7,501.00 | 7,700.00 | 7,700.00 | 27,243 |
| 2022-09-21 | 7,690.00 | 8,066.00 | 7,204.00 | 7,694.00 | 7,694.00 | 85,958 |
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.