Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 8,699.00 | 8,699.00 | 8,288.00 | 8,532.00 | 8,532.00 | 31,740 |
| 2022-06-24 | 8,189.00 | 8,577.00 | 8,075.00 | 8,577.00 | 8,577.00 | 28,742 |
| 2022-06-23 | 8,001.00 | 8,299.00 | 7,995.00 | 8,075.00 | 8,075.00 | 28,425 |
| 2022-06-22 | 8,300.00 | 8,360.00 | 8,201.00 | 8,258.00 | 8,258.00 | 36,501 |
| 2022-06-21 | 8,105.00 | 8,391.00 | 8,104.00 | 8,300.00 | 8,300.00 | 14,758 |
| 2022-06-20 | 8,169.00 | 8,330.00 | 8,000.00 | 8,105.00 | 8,105.00 | 5,898 |
| 2022-06-17 | 8,453.00 | 8,453.00 | 7,983.00 | 7,983.00 | 7,983.00 | 259,048 |
| 2022-06-15 | 8,672.00 | 8,691.00 | 8,396.00 | 8,456.00 | 8,456.00 | 101,590 |
| 2022-06-14 | 8,658.00 | 8,660.00 | 8,325.00 | 8,511.00 | 8,511.00 | 152,074 |
| 2022-06-13 | 8,229.00 | 8,684.00 | 8,050.00 | 8,400.00 | 8,400.00 | 21,068 |
| 2022-06-10 | 8,300.00 | 8,363.00 | 8,091.00 | 8,181.00 | 8,181.00 | 42,698 |
| 2022-06-09 | 8,888.00 | 8,888.00 | 8,300.00 | 8,433.00 | 8,433.00 | 200,992 |
| 2022-06-08 | 8,430.00 | 8,825.00 | 8,357.50 | 8,750.00 | 8,750.00 | 177,306 |
| 2022-06-07 | 8,502.00 | 8,502.00 | 8,305.00 | 8,385.00 | 8,385.00 | 115,394 |
| 2022-06-06 | 8,506.00 | 8,506.00 | 8,350.00 | 8,474.00 | 8,474.00 | 16,507 |
| 2022-06-03 | 8,689.00 | 8,700.00 | 8,491.00 | 8,500.00 | 8,500.00 | 42,135 |
| 2022-06-02 | 8,380.00 | 8,593.00 | 8,323.00 | 8,550.00 | 8,550.00 | 98,379 |
| 2022-06-01 | 8,243.00 | 8,331.00 | 8,134.00 | 8,285.00 | 8,285.00 | 33,632 |
| 2022-05-31 | 8,034.00 | 8,163.00 | 7,919.00 | 8,163.00 | 8,163.00 | 70,622 |
| 2022-05-30 | 7,984.00 | 7,984.00 | 7,898.00 | 7,903.00 | 7,903.00 | 17,476 |
| 2022-05-27 | 8,048.00 | 8,048.00 | 7,675.00 | 8,000.00 | 8,000.00 | 8,333 |
| 2022-05-26 | 7,801.00 | 7,950.00 | 7,513.00 | 7,940.00 | 7,940.00 | 44,178 |
| 2022-05-25 | 8,099.00 | 8,099.00 | 7,597.00 | 7,986.00 | 7,986.00 | 93,590 |
| 2022-05-24 | 7,800.00 | 8,100.00 | 7,494.00 | 7,993.00 | 7,993.00 | 54,211 |
| 2022-05-23 | 7,800.00 | 8,150.00 | 7,650.00 | 7,650.00 | 7,650.00 | 46,701 |
| 2022-05-20 | 7,700.00 | 8,100.00 | 7,649.00 | 8,051.00 | 8,051.00 | 66,550 |
| 2022-05-19 | 7,802.00 | 8,137.00 | 7,802.00 | 8,007.00 | 8,007.00 | 72,924 |
| 2022-05-18 | 7,976.00 | 8,172.00 | 7,900.00 | 8,056.00 | 8,056.00 | 62,286 |
| 2022-05-17 | 7,700.00 | 7,993.00 | 7,650.00 | 7,937.00 | 7,937.00 | 39,923 |
| 2022-05-16 | 7,538.00 | 7,863.00 | 7,498.00 | 7,680.00 | 7,680.00 | 27,781 |
| 2022-05-13 | 7,310.00 | 7,866.00 | 7,304.00 | 7,401.00 | 7,401.00 | 39,769 |
| 2022-05-12 | 7,386.00 | 7,419.00 | 7,100.00 | 7,302.00 | 7,302.00 | 30,731 |
| 2022-05-11 | 7,250.00 | 7,920.00 | 7,238.00 | 7,336.00 | 7,336.00 | 15,435 |
| 2022-05-10 | 7,354.00 | 7,540.00 | 7,217.00 | 7,235.00 | 7,235.00 | 20,798 |
| 2022-05-09 | 7,398.00 | 7,400.00 | 7,001.00 | 7,241.00 | 7,241.00 | 22,367 |
| 2022-05-06 | 7,430.00 | 7,489.00 | 7,005.00 | 7,399.00 | 7,399.00 | 363,878 |
| 2022-05-05 | 7,680.00 | 7,794.00 | 7,305.00 | 7,305.00 | 7,305.00 | 35,806 |
| 2022-05-04 | 7,525.00 | 7,677.00 | 7,445.00 | 7,500.00 | 7,500.00 | 19,610 |
| 2022-05-03 | 7,654.00 | 7,654.00 | 7,400.00 | 7,523.00 | 7,523.00 | 25,195 |
| 2022-04-29 | 7,176.00 | 7,494.00 | 7,011.00 | 7,457.00 | 7,457.00 | 30,703 |
| 2022-04-28 | 7,254.00 | 7,254.00 | 7,050.00 | 7,148.00 | 7,148.00 | 11,815 |
| 2022-04-26 | 7,539.00 | 7,539.00 | 7,045.00 | 7,111.00 | 7,111.00 | 36,930 |
| 2022-04-25 | 7,492.00 | 7,658.00 | 7,235.00 | 7,320.00 | 7,320.00 | 96,650 |
| 2022-04-22 | 7,438.00 | 7,570.00 | 7,308.00 | 7,500.00 | 7,500.00 | 14,651 |
| 2022-04-21 | 7,695.00 | 7,695.00 | 7,303.00 | 7,305.00 | 7,305.00 | 16,608 |
| 2022-04-20 | 7,946.00 | 7,946.00 | 7,546.00 | 7,551.00 | 7,551.00 | 42,810 |
| 2022-04-19 | 7,701.00 | 7,890.00 | 7,550.00 | 7,766.00 | 7,766.00 | 33,859 |
| 2022-04-14 | 7,638.00 | 7,749.00 | 7,438.00 | 7,521.00 | 7,521.00 | 55,162 |
| 2022-04-13 | 7,806.00 | 7,894.00 | 7,568.00 | 7,640.00 | 7,640.00 | 27,705 |
| 2022-04-12 | 7,976.00 | 8,140.00 | 7,705.00 | 7,752.00 | 7,752.00 | 39,792 |
| 2022-04-11 | 8,060.00 | 8,288.00 | 7,749.00 | 7,893.00 | 7,893.00 | 42,700 |
| 2022-04-08 | 8,225.00 | 8,260.00 | 7,802.00 | 7,976.00 | 7,976.00 | 40,844 |
| 2022-04-07 | 8,339.00 | 8,339.00 | 8,136.00 | 8,136.00 | 8,136.00 | 38,312 |
| 2022-04-06 | 8,400.00 | 8,471.00 | 8,153.00 | 8,340.00 | 8,340.00 | 45,546 |
| 2022-04-05 | 8,117.00 | 8,254.00 | 7,749.00 | 8,141.00 | 8,141.00 | 161,291 |
| 2022-04-04 | 8,087.00 | 8,087.00 | 7,784.00 | 7,920.00 | 7,920.00 | 68,637 |
| 2022-04-01 | 8,189.00 | 8,223.00 | 7,960.00 | 8,000.00 | 8,000.00 | 38,961 |
| 2022-03-31 | 7,774.00 | 8,199.00 | 7,774.00 | 8,094.00 | 8,094.00 | 50,303 |
| 2022-03-30 | 7,986.00 | 8,000.00 | 7,761.00 | 7,800.00 | 7,800.00 | 76,208 |
| 2022-03-29 | 7,873.00 | 7,972.00 | 7,810.00 | 7,900.00 | 7,900.00 | 65,848 |
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.