Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 17,016.00 | 17,016.00 | 16,757.00 | 16,900.00 | 16,900.00 | 379,315 |
| 2026-04-28 | 16,500.00 | 17,243.00 | 16,250.00 | 16,850.00 | 16,850.00 | 206,174 |
| 2026-04-24 | 15,604.00 | 16,501.00 | 15,604.00 | 16,251.00 | 16,251.00 | 148,878 |
| 2026-04-23 | 15,354.00 | 15,865.00 | 15,354.00 | 15,803.00 | 15,803.00 | 121,467 |
| 2026-04-22 | 15,527.00 | 15,549.00 | 15,251.00 | 15,542.00 | 15,542.00 | 79,315 |
| 2026-04-21 | 15,524.00 | 16,088.00 | 15,524.00 | 15,656.00 | 15,653.00 | 49,304 |
| 2026-04-20 | 15,754.00 | 15,871.00 | 15,585.00 | 15,676.00 | 15,673.00 | 31,627 |
| 2026-04-17 | 15,661.00 | 16,035.00 | 15,476.00 | 15,954.00 | 15,950.94 | 89,948 |
| 2026-04-16 | 16,017.00 | 16,018.00 | 15,673.00 | 15,673.00 | 15,670.00 | 42,360 |
| 2026-04-15 | 15,968.00 | 16,080.00 | 15,781.00 | 15,800.00 | 15,796.97 | 25,356 |
| 2026-04-14 | 15,991.00 | 15,991.00 | 15,770.00 | 15,836.00 | 15,836.00 | 63,946 |
| 2026-04-13 | 15,812.00 | 16,020.00 | 15,641.00 | 15,749.00 | 15,749.00 | 93,300 |
| 2026-04-10 | 16,016.00 | 16,345.00 | 16,001.00 | 16,001.00 | 16,001.00 | 87,068 |
| 2026-04-09 | 16,023.00 | 16,396.00 | 15,940.00 | 16,051.00 | 16,051.00 | 90,298 |
| 2026-04-08 | 16,223.00 | 16,549.00 | 15,950.00 | 16,272.00 | 16,272.00 | 237,508 |
| 2026-04-07 | 15,877.00 | 15,877.00 | 15,387.00 | 15,573.00 | 15,573.00 | 66,857 |
| 2026-04-02 | 15,671.00 | 15,861.00 | 15,270.00 | 15,831.00 | 15,831.00 | 62,860 |
| 2026-04-01 | 15,852.00 | 15,956.00 | 15,513.00 | 15,860.00 | 15,860.00 | 70,310 |
| 2026-03-31 | 15,300.00 | 15,560.00 | 15,252.00 | 15,502.00 | 15,502.00 | 124,716 |
| 2026-03-30 | 15,580.00 | 15,580.00 | 15,150.00 | 15,300.00 | 15,300.00 | 63,457 |
| 2026-03-27 | 15,458.00 | 15,531.00 | 15,200.00 | 15,450.00 | 15,450.00 | 130,769 |
| 2026-03-26 | 15,296.00 | 15,417.00 | 15,002.00 | 15,275.00 | 15,275.00 | 130,079 |
| 2026-03-25 | 14,898.00 | 15,473.00 | 14,803.00 | 15,335.00 | 15,335.00 | 123,555 |
| 2026-03-24 | 14,750.00 | 14,945.00 | 14,641.00 | 14,699.00 | 14,699.00 | 93,781 |
| 2026-03-23 | 14,401.00 | 15,600.00 | 14,284.00 | 14,757.00 | 14,757.00 | 166,945 |
| 2026-03-20 | 14,938.00 | 15,122.00 | 14,733.00 | 14,820.00 | 14,820.00 | 381,806 |
| 2026-03-19 | 15,151.00 | 15,151.00 | 14,426.00 | 14,878.00 | 14,878.00 | 183,633 |
| 2026-03-18 | 15,640.00 | 15,905.00 | 15,179.00 | 15,179.00 | 15,179.00 | 122,150 |
| 2026-03-17 | 15,956.00 | 16,008.00 | 15,493.00 | 15,536.00 | 15,536.00 | 272,226 |
| 2026-03-16 | 15,750.00 | 16,252.00 | 15,503.00 | 15,978.00 | 15,978.00 | 154,718 |
| 2026-03-13 | 16,202.00 | 16,645.00 | 15,753.00 | 15,854.00 | 15,854.00 | 166,112 |
| 2026-03-12 | 16,250.00 | 16,250.00 | 15,900.00 | 16,004.00 | 16,004.00 | 100,368 |
| 2026-03-11 | 16,675.00 | 16,675.00 | 16,059.00 | 16,258.00 | 16,258.00 | 159,459 |
| 2026-03-10 | 16,770.00 | 17,175.00 | 16,437.00 | 16,604.00 | 16,604.00 | 145,007 |
| 2026-03-09 | 17,301.00 | 17,306.00 | 16,326.00 | 16,326.00 | 16,326.00 | 216,400 |
| 2026-03-06 | 18,107.00 | 18,307.00 | 17,378.00 | 17,423.00 | 17,423.00 | 442,077 |
| 2026-03-05 | 17,844.00 | 18,379.00 | 17,827.00 | 18,283.00 | 18,283.00 | 239,699 |
| 2026-03-04 | 17,889.00 | 18,102.00 | 17,117.00 | 17,844.00 | 17,844.00 | 460,254 |
| 2026-03-03 | 20,998.00 | 20,998.00 | 17,589.00 | 17,632.00 | 17,632.00 | 412,584 |
| 2026-03-02 | 20,960.00 | 21,231.00 | 20,743.00 | 21,119.00 | 21,119.00 | 77,212 |
| 2026-02-27 | 20,997.00 | 21,451.00 | 20,895.00 | 21,126.00 | 21,126.00 | 241,083 |
| 2026-02-26 | 20,898.00 | 21,227.00 | 20,559.00 | 21,062.00 | 21,062.00 | 147,343 |
| 2026-02-25 | 20,481.00 | 20,832.00 | 20,415.00 | 20,698.00 | 20,698.00 | 179,275 |
| 2026-02-24 | 20,000.00 | 20,599.00 | 19,896.00 | 20,500.00 | 20,500.00 | 123,726 |
| 2026-02-23 | 19,597.00 | 20,445.00 | 19,400.00 | 20,316.00 | 20,316.00 | 117,149 |
| 2026-02-20 | 19,409.00 | 19,559.50 | 19,372.00 | 19,461.00 | 19,461.00 | 252,314 |
| 2026-02-19 | 19,050.00 | 19,400.00 | 19,050.00 | 19,341.00 | 19,341.00 | 158,507 |
| 2026-02-18 | 18,426.00 | 19,090.00 | 18,426.00 | 19,018.00 | 19,018.00 | 96,695 |
| 2026-02-17 | 18,550.00 | 18,802.00 | 18,550.00 | 18,713.00 | 18,713.00 | 85,782 |
| 2026-02-16 | 18,604.00 | 18,746.00 | 18,488.00 | 18,668.00 | 18,668.00 | 64,656 |
| 2026-02-13 | 18,399.00 | 18,965.00 | 18,399.00 | 18,477.00 | 18,477.00 | 78,105 |
| 2026-02-12 | 18,000.00 | 18,879.00 | 18,000.00 | 18,695.00 | 18,695.00 | 83,889 |
| 2026-02-11 | 18,273.00 | 18,700.00 | 18,273.00 | 18,631.00 | 18,631.00 | 167,002 |
| 2026-02-10 | 18,253.00 | 18,651.00 | 18,147.00 | 18,560.00 | 18,560.00 | 133,015 |
| 2026-02-09 | 17,999.00 | 18,385.00 | 17,786.00 | 18,250.00 | 18,250.00 | 280,324 |
| 2026-02-06 | 17,663.00 | 17,942.00 | 17,486.00 | 17,942.00 | 17,942.00 | 92,360 |
| 2026-02-05 | 17,662.00 | 17,703.00 | 17,488.00 | 17,572.00 | 17,572.00 | 134,233 |
| 2026-02-04 | 17,821.00 | 17,878.00 | 17,333.00 | 17,577.00 | 17,577.00 | 52,549 |
| 2026-02-03 | 17,450.00 | 17,808.00 | 17,426.00 | 17,750.00 | 17,750.00 | 123,306 |
| 2026-02-02 | 17,029.00 | 17,459.00 | 16,885.00 | 17,300.00 | 17,300.00 | 74,932 |
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.