Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 11,493.00 | 11,493.00 | 11,211.00 | 11,328.00 | 11,328.00 | 7,109 |
| 2021-12-30 | 11,150.00 | 11,415.00 | 11,000.00 | 11,415.00 | 11,415.00 | 23,961 |
| 2021-12-29 | 11,384.00 | 11,429.00 | 11,000.00 | 11,150.00 | 11,150.00 | 19,702 |
| 2021-12-28 | 11,499.00 | 11,499.00 | 11,191.00 | 11,266.00 | 11,266.00 | 29,830 |
| 2021-12-24 | 11,163.00 | 11,500.00 | 11,163.00 | 11,442.00 | 11,442.00 | 20,726 |
| 2021-12-23 | 11,500.00 | 11,550.00 | 11,286.00 | 11,286.00 | 11,286.00 | 31,039 |
| 2021-12-22 | 11,520.00 | 11,643.00 | 11,296.00 | 11,354.00 | 11,354.00 | 67,122 |
| 2021-12-21 | 11,200.00 | 11,400.00 | 11,200.00 | 11,345.00 | 11,345.00 | 18,886 |
| 2021-12-20 | 11,150.00 | 11,251.00 | 10,944.00 | 11,156.00 | 11,156.00 | 43,602 |
| 2021-12-17 | 10,999.00 | 11,398.00 | 10,875.00 | 11,196.00 | 11,196.00 | 573,969 |
| 2021-12-15 | 10,800.00 | 10,887.00 | 10,615.00 | 10,800.00 | 10,800.00 | 134,885 |
| 2021-12-14 | 10,750.00 | 10,800.00 | 10,599.00 | 10,681.00 | 10,681.00 | 149,114 |
| 2021-12-13 | 10,895.00 | 10,999.00 | 10,611.00 | 10,661.00 | 10,661.00 | 211,357 |
| 2021-12-10 | 10,809.00 | 10,992.00 | 10,700.00 | 10,700.00 | 10,700.00 | 207,614 |
| 2021-12-09 | 10,953.00 | 10,953.00 | 10,524.00 | 10,728.00 | 10,728.00 | 154,348 |
| 2021-12-08 | 10,878.00 | 10,878.00 | 10,651.00 | 10,733.00 | 10,733.00 | 254,300 |
| 2021-12-07 | 11,000.00 | 11,000.00 | 10,691.00 | 10,830.00 | 10,830.00 | 120,638 |
| 2021-12-06 | 10,999.00 | 10,999.00 | 10,800.00 | 10,850.00 | 10,850.00 | 160,843 |
| 2021-12-03 | 10,780.00 | 11,000.00 | 10,776.00 | 10,850.00 | 10,850.00 | 135,412 |
| 2021-12-02 | 10,799.00 | 10,830.00 | 10,503.00 | 10,829.00 | 10,829.00 | 246,110 |
| 2021-12-01 | 11,108.00 | 11,108.00 | 10,614.00 | 10,700.00 | 10,700.00 | 240,646 |
| 2021-11-30 | 11,031.00 | 11,600.00 | 10,699.00 | 10,700.00 | 10,700.00 | 287,124 |
| 2021-11-29 | 10,941.00 | 11,170.00 | 10,700.00 | 10,911.00 | 10,911.00 | 82,747 |
| 2021-11-26 | 11,100.00 | 11,117.00 | 10,450.00 | 10,634.00 | 10,634.00 | 103,497 |
| 2021-11-25 | 11,093.00 | 11,257.00 | 11,093.00 | 11,171.00 | 11,171.00 | 72,946 |
| 2021-11-24 | 10,932.00 | 11,428.00 | 10,856.00 | 11,093.00 | 11,093.00 | 190,557 |
| 2021-11-23 | 11,099.00 | 11,499.00 | 11,043.00 | 11,097.00 | 11,097.00 | 51,566 |
| 2021-11-22 | 11,389.00 | 11,623.00 | 11,000.00 | 11,510.00 | 11,510.00 | 134,829 |
| 2021-11-19 | 11,390.00 | 11,425.00 | 11,009.00 | 11,093.00 | 11,093.00 | 158,469 |
| 2021-11-18 | 11,251.00 | 11,700.00 | 11,251.00 | 11,399.00 | 11,399.00 | 42,951 |
| 2021-11-17 | 11,553.00 | 11,713.00 | 11,500.00 | 11,500.00 | 11,500.00 | 76,396 |
| 2021-11-16 | 11,970.00 | 12,086.00 | 11,566.00 | 11,675.00 | 11,675.00 | 83,277 |
| 2021-11-15 | 11,988.00 | 12,000.00 | 11,849.00 | 12,000.00 | 12,000.00 | 41,395 |
| 2021-11-12 | 12,287.00 | 12,287.00 | 11,763.00 | 12,000.00 | 12,000.00 | 47,928 |
| 2021-11-11 | 12,189.00 | 12,292.00 | 11,850.00 | 12,200.00 | 12,200.00 | 69,306 |
| 2021-11-10 | 11,699.00 | 12,159.00 | 11,669.00 | 11,910.00 | 11,910.00 | 166,229 |
| 2021-11-09 | 11,591.00 | 11,950.00 | 11,591.00 | 11,800.00 | 11,800.00 | 94,583 |
| 2021-11-08 | 11,330.00 | 11,786.00 | 11,256.00 | 11,700.00 | 11,700.00 | 149,281 |
| 2021-11-05 | 10,869.00 | 11,400.00 | 10,869.00 | 11,200.00 | 11,200.00 | 202,737 |
| 2021-11-04 | 10,800.00 | 10,983.00 | 10,651.00 | 10,914.00 | 10,914.00 | 112,447 |
| 2021-11-03 | 10,700.00 | 10,861.00 | 10,353.00 | 10,727.00 | 10,727.00 | 35,566 |
| 2021-11-02 | 10,745.00 | 10,820.00 | 10,450.00 | 10,450.00 | 10,450.00 | 74,452 |
| 2021-10-29 | 10,860.00 | 10,860.00 | 10,648.00 | 10,687.00 | 10,687.00 | 49,070 |
| 2021-10-28 | 10,799.00 | 10,887.00 | 10,710.00 | 10,860.00 | 10,860.00 | 27,356 |
| 2021-10-27 | 11,366.00 | 11,366.00 | 10,801.00 | 10,830.00 | 10,830.00 | 69,504 |
| 2021-10-26 | 10,924.00 | 11,012.00 | 10,740.00 | 10,952.00 | 10,952.00 | 23,590 |
| 2021-10-25 | 11,064.00 | 11,064.00 | 10,715.00 | 10,903.00 | 10,903.00 | 10,009 |
| 2021-10-22 | 11,257.00 | 11,257.00 | 10,751.00 | 10,970.00 | 10,970.00 | 32,586 |
| 2021-10-21 | 10,924.00 | 10,924.00 | 10,649.00 | 10,711.00 | 10,711.00 | 246,289 |
| 2021-10-20 | 11,300.00 | 11,300.00 | 10,931.00 | 10,971.00 | 10,971.00 | 32,627 |
| 2021-10-19 | 11,605.00 | 11,605.00 | 11,000.00 | 11,200.00 | 11,200.00 | 75,033 |
| 2021-10-18 | 11,400.00 | 11,541.00 | 11,220.00 | 11,288.00 | 11,288.00 | 151,431 |
| 2021-10-15 | 11,618.00 | 11,618.00 | 11,300.00 | 11,365.00 | 11,365.00 | 15,572 |
| 2021-10-14 | 11,646.00 | 11,713.00 | 11,468.00 | 11,495.00 | 11,495.00 | 23,951 |
← NewerPage 21 of 21 · 1,254 trading days
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.