Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 17,211.00 | 17,426.00 | 17,118.00 | 17,400.00 | 17,400.00 | 213,708 |
| 2026-01-29 | 17,255.00 | 17,509.00 | 17,230.00 | 17,250.00 | 17,250.00 | 219,231 |
| 2026-01-28 | 17,209.00 | 17,351.00 | 16,984.00 | 17,272.00 | 17,272.00 | 151,061 |
| 2026-01-27 | 17,393.00 | 17,393.00 | 17,101.00 | 17,173.00 | 17,173.00 | 88,740 |
| 2026-01-26 | 17,381.00 | 17,448.00 | 17,150.00 | 17,200.00 | 17,200.00 | 190,548 |
| 2026-01-23 | 17,323.00 | 17,405.00 | 17,075.00 | 17,265.00 | 17,265.00 | 151,193 |
| 2026-01-22 | 16,802.00 | 17,237.00 | 16,802.00 | 17,100.00 | 17,100.00 | 80,604 |
| 2026-01-21 | 16,804.00 | 16,804.00 | 16,335.00 | 16,800.00 | 16,800.00 | 107,616 |
| 2026-01-20 | 16,801.00 | 16,845.00 | 16,299.00 | 16,550.00 | 16,550.00 | 94,051 |
| 2026-01-19 | 16,850.00 | 18,000.00 | 16,585.00 | 16,803.00 | 16,803.00 | 297,798 |
| 2026-01-16 | 16,873.00 | 17,019.00 | 16,681.00 | 16,850.00 | 16,850.00 | 174,649 |
| 2026-01-15 | 17,345.00 | 17,366.00 | 16,702.00 | 16,873.00 | 16,873.00 | 162,592 |
| 2026-01-14 | 16,789.00 | 17,390.00 | 16,789.00 | 17,148.00 | 17,148.00 | 98,984 |
| 2026-01-13 | 17,314.00 | 17,397.00 | 16,938.00 | 17,071.00 | 17,071.00 | 92,180 |
| 2026-01-12 | 17,421.00 | 17,543.00 | 17,243.00 | 17,389.00 | 17,389.00 | 70,851 |
| 2026-01-09 | 17,399.00 | 17,545.00 | 17,199.00 | 17,400.00 | 17,400.00 | 180,286 |
| 2026-01-08 | 17,010.00 | 17,360.00 | 17,010.00 | 17,251.00 | 17,251.00 | 97,131 |
| 2026-01-07 | 16,766.00 | 17,003.00 | 16,766.00 | 16,958.00 | 16,958.00 | 45,481 |
| 2026-01-06 | 16,800.00 | 16,927.00 | 16,568.00 | 16,825.00 | 16,825.00 | 28,163 |
| 2026-01-05 | 16,607.00 | 16,846.00 | 16,476.00 | 16,647.00 | 16,647.00 | 55,450 |
| 2026-01-02 | 16,640.00 | 16,747.00 | 16,347.00 | 16,698.00 | 16,698.00 | 44,091 |
| 2025-12-31 | 16,631.00 | 16,759.00 | 16,576.00 | 16,709.00 | 16,709.00 | 28,141 |
| 2025-12-30 | 16,627.00 | 16,952.00 | 16,497.00 | 16,614.00 | 16,614.00 | 100,642 |
| 2025-12-29 | 16,505.00 | 16,801.00 | 16,503.00 | 16,700.00 | 16,700.00 | 191,338 |
| 2025-12-24 | 16,500.00 | 16,549.00 | 16,402.00 | 16,481.00 | 16,481.00 | 16,386 |
| 2025-12-23 | 16,297.00 | 16,480.00 | 16,248.00 | 16,400.00 | 16,400.00 | 92,814 |
| 2025-12-22 | 16,120.00 | 16,275.00 | 15,949.00 | 16,202.00 | 16,202.00 | 156,881 |
| 2025-12-19 | 15,734.00 | 16,212.00 | 15,734.00 | 16,120.00 | 16,120.00 | 471,350 |
| 2025-12-18 | 15,655.00 | 15,910.00 | 15,595.00 | 15,820.00 | 15,820.00 | 107,115 |
| 2025-12-17 | 15,501.00 | 15,649.00 | 15,433.00 | 15,600.00 | 15,600.00 | 61,663 |
| 2025-12-15 | 15,891.00 | 15,891.00 | 15,451.00 | 15,550.00 | 15,550.00 | 85,322 |
| 2025-12-12 | 15,476.00 | 15,800.00 | 15,374.00 | 15,781.00 | 15,781.00 | 74,606 |
| 2025-12-11 | 15,100.00 | 15,450.00 | 15,029.00 | 15,329.00 | 15,329.00 | 149,201 |
| 2025-12-10 | 15,200.00 | 15,240.00 | 15,025.00 | 15,029.00 | 15,029.00 | 32,708 |
| 2025-12-09 | 15,075.00 | 15,291.00 | 14,936.00 | 15,056.00 | 15,056.00 | 79,643 |
| 2025-12-08 | 15,500.00 | 15,500.00 | 15,006.00 | 15,071.00 | 15,071.00 | 67,615 |
| 2025-12-05 | 15,182.00 | 15,546.00 | 15,109.00 | 15,500.00 | 15,500.00 | 79,822 |
| 2025-12-04 | 14,752.00 | 15,100.00 | 14,752.00 | 15,100.00 | 15,100.00 | 231,376 |
| 2025-12-03 | 14,771.00 | 14,944.00 | 14,771.00 | 14,862.00 | 14,862.00 | 148,640 |
| 2025-12-02 | 14,845.00 | 14,893.00 | 14,770.00 | 14,800.00 | 14,800.00 | 112,990 |
| 2025-12-01 | 14,911.00 | 14,992.00 | 14,740.00 | 14,922.00 | 14,922.00 | 45,821 |
| 2025-11-28 | 15,000.00 | 15,126.00 | 14,913.00 | 15,079.00 | 15,079.00 | 75,624 |
| 2025-11-27 | 15,038.00 | 15,219.00 | 14,955.00 | 15,000.00 | 15,000.00 | 433,917 |
| 2025-11-26 | 14,955.00 | 15,052.00 | 14,784.00 | 14,970.00 | 14,970.00 | 56,997 |
| 2025-11-25 | 14,982.00 | 15,111.00 | 14,900.00 | 14,940.00 | 14,940.00 | 57,199 |
| 2025-11-24 | 14,963.00 | 15,024.00 | 14,832.00 | 15,016.00 | 15,016.00 | 93,504 |
| 2025-11-21 | 14,955.00 | 15,030.00 | 14,705.00 | 14,972.00 | 14,972.00 | 92,406 |
| 2025-11-20 | 15,085.00 | 15,391.00 | 15,020.00 | 15,070.00 | 15,070.00 | 409,634 |
| 2025-11-19 | 14,960.00 | 15,009.00 | 14,528.00 | 15,009.00 | 15,009.00 | 63,673 |
| 2025-11-18 | 14,921.00 | 15,224.00 | 14,415.00 | 14,554.00 | 14,554.00 | 167,781 |
| 2025-11-17 | 14,830.00 | 15,293.00 | 14,830.00 | 15,050.00 | 15,050.00 | 653,796 |
| 2025-11-14 | 15,061.00 | 15,146.00 | 14,763.00 | 14,871.00 | 14,871.00 | 242,540 |
| 2025-11-13 | 15,230.00 | 15,326.00 | 15,029.00 | 15,104.00 | 15,104.00 | 1,510,053 |
| 2025-11-12 | 15,000.00 | 15,274.00 | 14,776.00 | 15,061.00 | 15,061.00 | 69,325 |
| 2025-11-11 | 14,977.00 | 14,977.00 | 14,747.00 | 14,891.00 | 14,891.00 | 57,500 |
| 2025-11-10 | 14,789.00 | 14,789.00 | 14,480.00 | 14,743.00 | 14,743.00 | 50,627 |
| 2025-11-07 | 14,649.00 | 14,897.00 | 14,422.00 | 14,500.00 | 14,500.00 | 177,126 |
| 2025-11-06 | 15,097.00 | 15,153.00 | 14,726.00 | 14,800.00 | 14,800.00 | 108,967 |
| 2025-11-05 | 14,757.00 | 15,129.00 | 14,641.00 | 14,947.00 | 14,947.00 | 58,590 |
| 2025-11-04 | 15,486.00 | 15,486.00 | 14,750.00 | 14,816.00 | 14,816.00 | 130,297 |
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.