Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 7,373.00 | 7,697.00 | 7,370.00 | 7,673.00 | 7,673.00 | 4,297,937 |
| 2022-09-19 | 7,743.00 | 7,743.00 | 7,250.00 | 7,338.00 | 7,338.00 | 11,761 |
| 2022-09-16 | 7,457.00 | 7,738.00 | 7,260.00 | 7,330.00 | 7,330.00 | 99,953 |
| 2022-09-15 | 7,500.00 | 7,590.00 | 7,272.00 | 7,323.00 | 7,323.00 | 289,744 |
| 2022-09-14 | 8,048.00 | 8,048.00 | 7,000.00 | 7,500.00 | 7,500.00 | 155,367 |
| 2022-09-13 | 7,800.00 | 8,000.00 | 7,550.00 | 7,665.00 | 7,665.00 | 47,754 |
| 2022-09-12 | 8,000.00 | 8,100.00 | 7,555.00 | 7,700.00 | 7,700.00 | 91,877 |
| 2022-09-09 | 8,227.00 | 8,569.00 | 8,010.00 | 8,010.00 | 8,010.00 | 23,693 |
| 2022-09-08 | 8,549.00 | 8,600.00 | 7,815.00 | 7,920.00 | 7,920.00 | 27,042 |
| 2022-09-07 | 8,250.00 | 8,289.00 | 7,900.00 | 8,199.00 | 8,199.00 | 16,348 |
| 2022-09-06 | 8,000.00 | 8,509.00 | 7,817.00 | 8,300.00 | 8,300.00 | 137,517 |
| 2022-09-05 | 8,995.00 | 8,995.00 | 8,219.00 | 8,219.00 | 8,219.00 | 56,704 |
| 2022-09-02 | 8,996.00 | 8,999.00 | 8,757.00 | 8,999.00 | 8,999.00 | 5,002 |
| 2022-09-01 | 8,589.00 | 9,200.00 | 8,589.00 | 9,199.00 | 9,199.00 | 13,630 |
| 2022-08-31 | 8,246.00 | 8,826.00 | 8,246.00 | 8,826.00 | 8,826.00 | 6,210 |
| 2022-08-30 | 9,000.00 | 9,000.00 | 8,219.00 | 8,228.00 | 8,228.00 | 15,459 |
| 2022-08-29 | 8,690.00 | 8,900.00 | 8,500.00 | 8,710.00 | 8,710.00 | 6,482 |
| 2022-08-26 | 8,998.00 | 8,998.00 | 8,526.00 | 8,995.00 | 8,995.00 | 4,628 |
| 2022-08-25 | 8,659.00 | 9,198.00 | 8,465.00 | 8,600.00 | 8,600.00 | 13,313 |
| 2022-08-24 | 8,610.00 | 8,610.00 | 8,433.00 | 8,573.00 | 8,573.00 | 11,606 |
| 2022-08-23 | 8,571.00 | 8,696.00 | 8,200.00 | 8,600.00 | 8,600.00 | 14,371 |
| 2022-08-22 | 8,221.00 | 8,727.00 | 7,800.00 | 8,400.00 | 8,400.00 | 25,671 |
| 2022-08-19 | 8,208.00 | 8,955.00 | 7,258.00 | 8,451.00 | 8,451.00 | 30,344 |
| 2022-08-18 | 8,742.00 | 8,780.00 | 8,300.00 | 8,300.00 | 8,300.00 | 13,158 |
| 2022-08-17 | 8,600.00 | 9,198.00 | 8,600.00 | 8,737.00 | 8,737.00 | 16,769 |
| 2022-08-16 | 8,450.00 | 9,122.00 | 8,215.00 | 8,547.00 | 8,547.00 | 34,382 |
| 2022-08-15 | 8,954.00 | 9,091.00 | 8,600.00 | 8,600.00 | 8,600.00 | 20,128 |
| 2022-08-12 | 8,971.00 | 9,238.00 | 8,951.00 | 8,953.00 | 8,953.00 | 11,013 |
| 2022-08-11 | 8,985.00 | 9,604.00 | 8,985.00 | 9,200.00 | 9,200.00 | 10,553 |
| 2022-08-10 | 9,150.00 | 9,206.00 | 9,000.00 | 9,196.00 | 9,196.00 | 16,160 |
| 2022-08-08 | 9,200.00 | 9,300.00 | 8,958.00 | 9,200.00 | 9,200.00 | 14,576 |
| 2022-08-05 | 8,801.00 | 9,157.00 | 8,800.00 | 9,157.00 | 9,157.00 | 13,618 |
| 2022-08-04 | 8,790.00 | 8,950.00 | 8,361.00 | 8,939.00 | 8,939.00 | 37,033 |
| 2022-08-03 | 8,900.00 | 9,198.00 | 8,575.00 | 8,785.00 | 8,785.00 | 7,269 |
| 2022-08-02 | 8,981.00 | 9,094.00 | 8,578.00 | 8,900.00 | 8,900.00 | 31,037 |
| 2022-08-01 | 9,018.00 | 9,200.00 | 9,018.00 | 9,197.00 | 9,197.00 | 9,820 |
| 2022-07-29 | 8,950.00 | 9,199.00 | 8,898.00 | 9,017.00 | 9,017.00 | 12,411 |
| 2022-07-28 | 8,800.00 | 9,097.00 | 8,571.00 | 8,649.00 | 8,649.00 | 6,951 |
| 2022-07-27 | 9,165.00 | 9,300.00 | 9,083.00 | 9,083.00 | 9,083.00 | 66,970 |
| 2022-07-26 | 9,400.00 | 9,400.00 | 9,128.00 | 9,200.00 | 9,200.00 | 108,079 |
| 2022-07-25 | 9,202.00 | 9,500.00 | 9,185.00 | 9,289.00 | 9,289.00 | 19,809 |
| 2022-07-22 | 9,553.00 | 9,900.00 | 9,205.00 | 9,400.00 | 9,400.00 | 93,776 |
| 2022-07-21 | 9,810.00 | 10,300.00 | 9,300.00 | 9,795.00 | 9,795.00 | 55,196 |
| 2022-07-20 | 9,190.00 | 9,850.00 | 9,182.00 | 9,810.00 | 9,810.00 | 30,502 |
| 2022-07-19 | 8,809.00 | 9,395.00 | 8,809.00 | 9,125.00 | 9,125.00 | 52,298 |
| 2022-07-18 | 8,806.00 | 9,200.00 | 8,806.00 | 9,100.00 | 9,100.00 | 11,159 |
| 2022-07-15 | 8,802.00 | 8,910.00 | 8,699.00 | 8,910.00 | 8,910.00 | 36,734 |
| 2022-07-14 | 8,754.00 | 8,899.00 | 8,627.00 | 8,899.00 | 8,899.00 | 39,110 |
| 2022-07-13 | 8,606.00 | 8,806.00 | 8,606.00 | 8,771.00 | 8,771.00 | 11,522 |
| 2022-07-12 | 8,479.00 | 8,878.00 | 8,308.00 | 8,878.00 | 8,878.00 | 7,219 |
| 2022-07-11 | 8,574.00 | 8,607.00 | 8,497.00 | 8,520.00 | 8,520.00 | 2,629 |
| 2022-07-08 | 8,374.00 | 8,699.00 | 8,374.00 | 8,574.00 | 8,574.00 | 62,380 |
| 2022-07-07 | 8,428.00 | 8,547.00 | 8,294.00 | 8,547.00 | 8,547.00 | 6,684 |
| 2022-07-06 | 8,347.00 | 8,347.00 | 8,100.00 | 8,200.00 | 8,200.00 | 40,518 |
| 2022-07-05 | 8,404.00 | 8,404.00 | 8,085.00 | 8,193.00 | 8,193.00 | 4,965 |
| 2022-07-04 | 8,110.00 | 8,410.00 | 7,526.00 | 8,337.00 | 8,337.00 | 11,722 |
| 2022-07-01 | 8,153.00 | 8,153.00 | 7,317.00 | 7,950.00 | 7,950.00 | 76,581 |
| 2022-06-30 | 8,144.00 | 8,256.00 | 7,575.00 | 8,088.00 | 8,088.00 | 51,143 |
| 2022-06-29 | 8,141.00 | 8,550.00 | 8,141.00 | 8,256.00 | 8,256.00 | 43,272 |
| 2022-06-28 | 8,431.00 | 8,538.00 | 8,288.00 | 8,300.00 | 8,300.00 | 18,230 |
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.