Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 15,450.00 | 15,676.00 | 15,275.00 | 15,400.00 | 15,400.00 | 130,456 |
| 2026-07-23 | 16,201.00 | 16,239.00 | 15,475.00 | 15,475.00 | 15,475.00 | 220,576 |
| 2026-07-22 | 17,133.00 | 17,133.00 | 16,250.00 | 16,250.00 | 16,250.00 | 103,936 |
| 2026-07-21 | 17,400.00 | 17,400.00 | 16,742.00 | 16,924.00 | 16,924.00 | 25,971 |
| 2026-07-20 | 16,545.00 | 16,761.00 | 16,545.00 | 16,700.00 | 16,700.00 | 28,147 |
| 2026-07-17 | 16,526.00 | 16,909.00 | 16,526.00 | 16,585.00 | 16,585.00 | 28,034 |
| 2026-07-16 | 17,214.00 | 17,214.00 | 16,638.00 | 16,789.00 | 16,789.00 | 29,558 |
| 2026-07-15 | 17,201.00 | 17,211.00 | 16,712.00 | 16,898.00 | 16,898.00 | 279,142 |
| 2026-07-14 | 16,960.00 | 17,236.00 | 16,600.00 | 17,187.00 | 17,187.00 | 73,640 |
| 2026-07-13 | 16,629.00 | 16,944.00 | 16,550.00 | 16,613.00 | 16,613.00 | 309,562 |
| 2026-07-10 | 16,709.00 | 17,101.00 | 16,709.00 | 16,942.00 | 16,942.00 | 158,678 |
| 2026-07-09 | 16,744.00 | 16,965.00 | 16,744.00 | 16,749.00 | 16,749.00 | 45,560 |
| 2026-07-08 | 16,846.00 | 17,185.00 | 16,598.00 | 16,706.00 | 16,706.00 | 82,192 |
| 2026-07-07 | 17,055.00 | 17,180.00 | 17,000.00 | 17,180.00 | 17,180.00 | 22,368 |
| 2026-07-06 | 17,656.00 | 17,656.00 | 17,072.00 | 17,095.00 | 17,095.00 | 33,345 |
| 2026-07-03 | 17,288.00 | 17,514.00 | 17,253.00 | 17,514.00 | 17,514.00 | 27,831 |
| 2026-07-02 | 17,448.00 | 17,448.00 | 17,114.00 | 17,280.00 | 17,280.00 | 44,078 |
| 2026-07-01 | 17,337.00 | 17,511.00 | 17,253.00 | 17,340.00 | 17,340.00 | 82,069 |
| 2026-06-30 | 17,322.00 | 17,555.00 | 17,322.00 | 17,466.00 | 17,466.00 | 79,167 |
| 2026-06-29 | 17,250.00 | 17,610.00 | 17,250.00 | 17,546.00 | 17,546.00 | 82,871 |
| 2026-06-26 | 17,298.00 | 17,300.00 | 17,100.00 | 17,200.00 | 17,200.00 | 143,992 |
| 2026-06-25 | 17,066.00 | 17,157.00 | 16,871.00 | 17,050.00 | 17,050.00 | 139,719 |
| 2026-06-24 | 17,224.00 | 17,224.00 | 17,049.00 | 17,050.00 | 17,050.00 | 208,599 |
| 2026-06-23 | 17,105.00 | 17,214.00 | 16,986.00 | 17,100.00 | 17,100.00 | 115,485 |
| 2026-06-22 | 17,476.00 | 17,476.00 | 17,141.00 | 17,250.00 | 17,250.00 | 89,831 |
| 2026-06-19 | 17,054.00 | 17,376.00 | 16,908.00 | 17,200.00 | 17,200.00 | 287,330 |
| 2026-06-18 | 17,305.00 | 17,339.00 | 16,815.00 | 17,000.00 | 17,000.00 | 55,248 |
| 2026-06-17 | 17,654.00 | 17,658.00 | 17,308.00 | 17,450.00 | 17,450.00 | 293,148 |
| 2026-06-15 | 17,482.00 | 17,884.00 | 17,435.00 | 17,550.00 | 17,550.00 | 193,344 |
| 2026-06-12 | 17,324.00 | 17,437.00 | 17,141.00 | 17,197.00 | 17,197.00 | 131,749 |
| 2026-06-11 | 16,607.00 | 17,134.00 | 16,607.00 | 17,000.00 | 17,000.00 | 93,003 |
| 2026-06-10 | 17,135.00 | 17,135.00 | 16,752.00 | 16,850.00 | 16,850.00 | 199,876 |
| 2026-06-09 | 17,128.00 | 17,324.00 | 16,901.00 | 17,200.00 | 17,200.00 | 157,793 |
| 2026-06-08 | 16,936.00 | 16,989.00 | 16,700.00 | 16,859.00 | 16,859.00 | 129,441 |
| 2026-06-05 | 17,058.00 | 17,058.00 | 16,770.00 | 16,894.00 | 16,894.00 | 239,136 |
| 2026-06-04 | 16,543.00 | 16,800.00 | 16,480.00 | 16,759.00 | 16,759.00 | 46,077 |
| 2026-06-03 | 16,595.00 | 16,601.00 | 16,338.00 | 16,571.00 | 16,571.00 | 104,295 |
| 2026-06-02 | 16,654.00 | 16,855.00 | 16,284.00 | 16,656.00 | 16,656.00 | 54,177 |
| 2026-06-01 | 16,593.00 | 16,651.00 | 16,469.00 | 16,605.00 | 16,605.00 | 66,843 |
| 2026-05-29 | 16,889.00 | 16,889.00 | 16,542.00 | 16,650.00 | 16,650.00 | 100,471 |
| 2026-05-28 | 17,059.00 | 17,100.00 | 16,453.00 | 16,788.00 | 16,788.00 | 714,582 |
| 2026-05-27 | 17,095.00 | 17,134.00 | 16,937.00 | 17,100.00 | 17,100.00 | 123,549 |
| 2026-05-26 | 17,000.00 | 17,483.00 | 16,910.00 | 16,910.00 | 16,910.00 | 54,262 |
| 2026-05-25 | 16,849.00 | 17,209.00 | 16,700.00 | 17,178.00 | 17,178.00 | 50,605 |
| 2026-05-22 | 16,954.00 | 16,955.00 | 16,623.00 | 16,682.00 | 16,682.00 | 83,136 |
| 2026-05-21 | 16,867.00 | 16,867.00 | 16,461.00 | 16,611.00 | 16,611.00 | 43,836 |
| 2026-05-20 | 16,375.00 | 16,694.00 | 16,225.00 | 16,694.00 | 16,694.00 | 88,634 |
| 2026-05-19 | 16,418.00 | 16,594.00 | 16,243.00 | 16,300.00 | 16,300.00 | 387,083 |
| 2026-05-18 | 16,758.00 | 16,758.00 | 16,350.00 | 16,550.00 | 16,550.00 | 153,322 |
| 2026-05-15 | 16,778.00 | 16,934.00 | 16,650.00 | 16,792.00 | 16,792.00 | 644,558 |
| 2026-05-14 | 17,108.00 | 17,166.00 | 16,974.00 | 17,002.00 | 17,002.00 | 112,633 |
| 2026-05-13 | 17,068.00 | 17,145.00 | 16,697.00 | 16,939.00 | 16,939.00 | 512,807 |
| 2026-05-12 | 17,151.00 | 17,281.00 | 16,736.00 | 17,047.00 | 17,047.00 | 490,278 |
| 2026-05-11 | 17,725.00 | 17,725.00 | 17,048.00 | 17,400.00 | 17,400.00 | 100,952 |
| 2026-05-08 | 17,864.00 | 17,864.00 | 17,346.00 | 17,534.00 | 17,534.00 | 136,656 |
| 2026-05-07 | 17,750.00 | 17,967.00 | 17,626.00 | 17,750.00 | 17,750.00 | 95,418 |
| 2026-05-06 | 17,495.00 | 17,987.00 | 17,483.00 | 17,750.00 | 17,750.00 | 260,625 |
| 2026-05-05 | 17,153.00 | 17,624.00 | 17,153.00 | 17,500.00 | 17,500.00 | 107,871 |
| 2026-05-04 | 17,250.00 | 17,793.00 | 17,052.00 | 17,201.00 | 17,201.00 | 105,680 |
| 2026-04-30 | 16,812.00 | 17,207.00 | 16,811.00 | 17,174.00 | 17,174.00 | 76,224 |
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.