Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 7,604.00 | 7,839.00 | 7,559.00 | 7,806.00 | 7,806.00 | 93,312 |
| 2022-03-25 | 7,897.00 | 7,906.00 | 7,457.00 | 7,604.00 | 7,604.00 | 43,956 |
| 2022-03-24 | 7,700.00 | 7,750.00 | 7,411.00 | 7,700.00 | 7,700.00 | 151,874 |
| 2022-03-23 | 7,949.00 | 8,026.00 | 7,541.00 | 7,554.00 | 7,554.00 | 78,918 |
| 2022-03-22 | 7,674.00 | 7,915.00 | 7,551.00 | 7,810.00 | 7,810.00 | 118,648 |
| 2022-03-18 | 7,749.00 | 7,749.00 | 7,560.00 | 7,674.00 | 7,674.00 | 271,057 |
| 2022-03-17 | 7,700.00 | 7,830.00 | 7,402.00 | 7,533.00 | 7,533.00 | 174,639 |
| 2022-03-16 | 7,255.00 | 7,639.00 | 7,254.00 | 7,580.00 | 7,580.00 | 119,300 |
| 2022-03-15 | 7,800.00 | 7,864.00 | 7,094.00 | 7,225.00 | 7,225.00 | 59,714 |
| 2022-03-14 | 7,778.00 | 8,176.00 | 7,416.00 | 7,505.00 | 7,505.00 | 54,213 |
| 2022-03-11 | 7,935.00 | 7,935.00 | 7,626.00 | 7,678.00 | 7,678.00 | 422,848 |
| 2022-03-10 | 7,848.00 | 8,101.00 | 7,643.00 | 7,846.00 | 7,846.00 | 83,414 |
| 2022-03-09 | 7,400.00 | 7,876.00 | 7,400.00 | 7,724.00 | 7,724.00 | 154,809 |
| 2022-03-08 | 7,471.00 | 7,565.00 | 7,125.00 | 7,462.00 | 7,462.00 | 153,847 |
| 2022-03-07 | 7,286.00 | 7,286.00 | 6,916.00 | 7,223.00 | 7,223.00 | 163,766 |
| 2022-03-04 | 7,700.00 | 7,730.00 | 7,075.00 | 7,286.00 | 7,286.00 | 265,862 |
| 2022-03-03 | 7,801.00 | 7,901.00 | 7,570.00 | 7,637.00 | 7,637.00 | 69,843 |
| 2022-03-02 | 8,000.00 | 8,000.00 | 7,691.00 | 7,700.00 | 7,700.00 | 191,711 |
| 2022-03-01 | 8,400.00 | 8,501.00 | 7,898.00 | 7,898.00 | 7,898.00 | 53,324 |
| 2022-02-28 | 8,400.00 | 8,400.00 | 7,904.00 | 8,350.00 | 8,350.00 | 117,737 |
| 2022-02-25 | 8,501.00 | 8,506.00 | 8,175.00 | 8,288.00 | 8,288.00 | 59,830 |
| 2022-02-24 | 8,200.00 | 8,550.00 | 7,509.00 | 8,400.00 | 8,400.00 | 495,951 |
| 2022-02-23 | 10,768.00 | 10,768.00 | 7,896.00 | 8,200.00 | 8,200.00 | 337,045 |
| 2022-02-22 | 11,150.00 | 11,325.00 | 10,952.00 | 11,250.00 | 11,250.00 | 53,780 |
| 2022-02-21 | 11,400.00 | 11,400.00 | 11,151.00 | 11,200.00 | 11,200.00 | 21,755 |
| 2022-02-18 | 11,393.00 | 11,399.00 | 11,177.00 | 11,300.00 | 11,300.00 | 36,464 |
| 2022-02-17 | 11,250.00 | 11,399.00 | 11,061.00 | 11,258.00 | 11,258.00 | 48,997 |
| 2022-02-16 | 11,099.00 | 11,249.00 | 10,987.00 | 11,186.00 | 11,186.00 | 38,504 |
| 2022-02-15 | 10,925.00 | 11,377.00 | 10,806.00 | 10,938.00 | 10,938.00 | 70,845 |
| 2022-02-14 | 11,318.00 | 11,318.00 | 10,901.00 | 10,953.00 | 10,953.00 | 39,099 |
| 2022-02-11 | 11,431.00 | 11,431.00 | 11,249.00 | 11,249.00 | 11,249.00 | 12,718 |
| 2022-02-10 | 11,549.00 | 11,550.00 | 11,375.00 | 11,390.00 | 11,390.00 | 27,639 |
| 2022-02-09 | 11,376.00 | 11,540.00 | 11,180.00 | 11,459.00 | 11,459.00 | 33,763 |
| 2022-02-08 | 11,417.00 | 11,530.00 | 11,410.00 | 11,443.00 | 11,443.00 | 106,125 |
| 2022-02-07 | 11,258.00 | 11,527.00 | 11,200.00 | 11,489.00 | 11,489.00 | 65,927 |
| 2022-02-04 | 11,499.00 | 11,499.00 | 11,138.00 | 11,138.00 | 11,138.00 | 11,351 |
| 2022-02-03 | 11,474.00 | 11,475.00 | 11,000.00 | 11,375.00 | 11,375.00 | 24,373 |
| 2022-02-02 | 11,350.00 | 11,485.00 | 11,201.00 | 11,338.00 | 11,338.00 | 17,314 |
| 2022-02-01 | 10,881.00 | 11,330.00 | 10,881.00 | 11,264.00 | 11,264.00 | 88,191 |
| 2022-01-31 | 11,433.00 | 11,449.00 | 11,064.00 | 11,083.00 | 11,083.00 | 22,766 |
| 2022-01-28 | 10,900.00 | 11,299.00 | 10,900.00 | 11,184.00 | 11,184.00 | 49,703 |
| 2022-01-27 | 11,151.00 | 11,175.00 | 11,005.00 | 11,131.00 | 11,131.00 | 17,472 |
| 2022-01-26 | 11,225.00 | 11,319.00 | 11,164.00 | 11,225.00 | 11,225.00 | 14,741 |
| 2022-01-25 | 11,265.00 | 11,352.00 | 11,100.00 | 11,225.00 | 11,225.00 | 35,062 |
| 2022-01-24 | 11,410.00 | 11,468.00 | 11,086.00 | 11,100.00 | 11,100.00 | 23,123 |
| 2022-01-21 | 11,516.00 | 11,566.00 | 11,321.00 | 11,410.00 | 11,410.00 | 24,720 |
| 2022-01-20 | 11,699.00 | 11,700.00 | 11,400.00 | 11,629.00 | 11,629.00 | 18,882 |
| 2022-01-19 | 11,567.00 | 11,644.00 | 11,465.00 | 11,599.00 | 11,599.00 | 32,553 |
| 2022-01-18 | 11,275.00 | 11,501.00 | 11,178.00 | 11,435.00 | 11,435.00 | 44,000 |
| 2022-01-17 | 11,500.00 | 11,535.00 | 11,250.00 | 11,281.00 | 11,281.00 | 70,505 |
| 2022-01-14 | 11,340.00 | 11,500.00 | 11,340.00 | 11,490.00 | 11,490.00 | 31,066 |
| 2022-01-13 | 11,299.00 | 11,399.00 | 11,094.00 | 11,347.00 | 11,347.00 | 86,116 |
| 2022-01-12 | 11,410.00 | 11,410.00 | 11,179.00 | 11,200.00 | 11,200.00 | 84,426 |
| 2022-01-11 | 11,400.00 | 11,410.00 | 11,180.00 | 11,240.00 | 11,240.00 | 49,855 |
| 2022-01-10 | 11,355.00 | 11,499.00 | 11,075.00 | 11,075.00 | 11,075.00 | 28,192 |
| 2022-01-07 | 11,244.00 | 11,454.00 | 11,101.00 | 11,415.00 | 11,415.00 | 34,680 |
| 2022-01-06 | 11,105.00 | 11,481.00 | 11,100.00 | 11,245.00 | 11,245.00 | 25,451 |
| 2022-01-05 | 11,250.00 | 11,457.00 | 11,200.00 | 11,205.00 | 11,205.00 | 13,124 |
| 2022-01-04 | 11,474.00 | 11,499.00 | 11,101.00 | 11,176.00 | 11,176.00 | 19,032 |
| 2022-01-03 | 11,494.00 | 11,494.00 | 11,080.00 | 11,319.00 | 11,319.00 | 44,673 |
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.