Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 15,235.00 | 15,300.00 | 15,059.00 | 15,106.00 | 15,106.00 | 40,934 |
| 2025-10-31 | 15,377.00 | 15,377.00 | 15,067.00 | 15,152.00 | 15,152.00 | 195,229 |
| 2025-10-30 | 15,281.00 | 15,812.00 | 15,178.00 | 15,259.00 | 15,259.00 | 31,334 |
| 2025-10-29 | 15,697.00 | 15,697.00 | 15,300.00 | 15,312.00 | 15,312.00 | 52,342 |
| 2025-10-28 | 15,692.00 | 15,883.00 | 15,474.00 | 15,569.00 | 15,569.00 | 180,523 |
| 2025-10-27 | 15,576.00 | 15,750.00 | 15,357.00 | 15,610.00 | 15,610.00 | 129,009 |
| 2025-10-24 | 15,366.00 | 15,510.00 | 15,122.00 | 15,479.00 | 15,479.00 | 141,708 |
| 2025-10-23 | 15,043.00 | 15,400.00 | 15,000.00 | 15,380.00 | 15,380.00 | 505,264 |
| 2025-10-22 | 15,077.00 | 15,283.00 | 15,020.00 | 15,043.00 | 15,043.00 | 115,601 |
| 2025-10-21 | 15,723.00 | 15,736.00 | 15,395.00 | 15,401.00 | 15,397.80 | 84,662 |
| 2025-10-20 | 15,760.00 | 15,922.00 | 15,402.00 | 15,610.00 | 15,606.76 | 55,075 |
| 2025-10-17 | 15,521.00 | 15,581.00 | 15,260.00 | 15,533.00 | 15,529.77 | 106,871 |
| 2025-10-16 | 15,848.00 | 15,848.00 | 15,510.00 | 15,521.00 | 15,517.78 | 93,429 |
| 2025-10-15 | 15,872.00 | 16,000.00 | 15,674.00 | 15,788.00 | 15,788.00 | 205,336 |
| 2025-10-14 | 15,536.00 | 15,750.00 | 15,479.00 | 15,715.00 | 15,715.00 | 184,661 |
| 2025-10-13 | 15,397.00 | 15,640.00 | 15,294.00 | 15,550.00 | 15,550.00 | 243,952 |
| 2025-10-10 | 15,038.00 | 15,518.00 | 14,944.00 | 15,518.00 | 15,518.00 | 438,490 |
| 2025-10-09 | 15,005.00 | 15,107.00 | 14,886.00 | 14,990.00 | 14,990.00 | 1,275,305 |
| 2025-10-08 | 14,971.00 | 15,087.00 | 14,858.00 | 15,050.00 | 15,050.00 | 240,326 |
| 2025-10-07 | 14,951.00 | 15,137.00 | 14,880.00 | 14,947.00 | 14,947.00 | 165,161 |
| 2025-10-06 | 14,979.00 | 15,073.00 | 14,918.00 | 14,985.00 | 14,985.00 | 608,515 |
| 2025-10-03 | 14,932.00 | 15,150.00 | 14,932.00 | 15,014.00 | 15,014.00 | 656,244 |
| 2025-10-02 | 15,430.00 | 15,430.00 | 14,950.00 | 14,950.00 | 14,950.00 | 127,269 |
| 2025-10-01 | 14,861.00 | 15,280.00 | 14,861.00 | 15,217.00 | 15,217.00 | 66,586 |
| 2025-09-30 | 15,291.00 | 15,291.00 | 14,890.00 | 15,030.00 | 15,030.00 | 81,976 |
| 2025-09-29 | 15,061.00 | 15,269.00 | 14,967.00 | 15,200.00 | 15,200.00 | 90,186 |
| 2025-09-26 | 15,095.00 | 15,268.00 | 14,879.00 | 15,122.00 | 15,122.00 | 74,141 |
| 2025-09-25 | 15,156.00 | 15,307.00 | 15,093.00 | 15,151.00 | 15,151.00 | 54,408 |
| 2025-09-23 | 15,503.00 | 15,568.00 | 15,169.00 | 15,257.00 | 15,257.00 | 62,693 |
| 2025-09-22 | 15,211.00 | 15,479.00 | 15,197.00 | 15,479.00 | 15,479.00 | 58,205 |
| 2025-09-19 | 15,505.00 | 15,505.00 | 15,200.00 | 15,317.00 | 15,317.00 | 157,934 |
| 2025-09-18 | 15,725.00 | 15,831.00 | 15,517.00 | 15,530.00 | 15,530.00 | 48,159 |
| 2025-09-17 | 15,584.00 | 15,925.00 | 15,583.00 | 15,823.00 | 15,823.00 | 41,612 |
| 2025-09-16 | 15,900.00 | 15,900.00 | 15,530.00 | 15,682.00 | 15,682.00 | 177,066 |
| 2025-09-15 | 15,949.00 | 16,202.00 | 15,450.00 | 15,635.00 | 15,635.00 | 150,306 |
| 2025-09-12 | 15,548.00 | 15,918.00 | 15,398.00 | 15,900.00 | 15,900.00 | 206,373 |
| 2025-09-11 | 15,601.00 | 15,832.00 | 15,269.00 | 15,475.00 | 15,475.00 | 334,372 |
| 2025-09-10 | 16,764.00 | 16,860.00 | 15,666.00 | 15,709.00 | 15,709.00 | 327,748 |
| 2025-09-09 | 17,057.00 | 17,350.00 | 16,551.00 | 16,796.00 | 16,796.00 | 127,031 |
| 2025-09-08 | 16,951.00 | 17,361.00 | 16,903.00 | 17,039.00 | 17,039.00 | 47,081 |
| 2025-09-05 | 17,050.00 | 17,238.00 | 16,679.00 | 16,920.00 | 16,920.00 | 148,346 |
| 2025-09-04 | 16,811.00 | 17,025.00 | 16,707.00 | 16,895.00 | 16,895.00 | 78,660 |
| 2025-09-03 | 16,780.00 | 17,318.00 | 16,780.00 | 16,939.00 | 16,939.00 | 85,015 |
| 2025-09-02 | 17,434.00 | 17,434.00 | 16,705.00 | 17,032.00 | 17,032.00 | 44,696 |
| 2025-09-01 | 17,072.00 | 17,184.00 | 16,843.00 | 16,981.00 | 16,981.00 | 77,683 |
| 2025-08-29 | 17,002.00 | 17,237.00 | 17,002.00 | 17,041.00 | 17,041.00 | 80,858 |
| 2025-08-28 | 16,964.00 | 17,199.00 | 16,961.00 | 17,001.00 | 17,001.00 | 86,770 |
| 2025-08-27 | 16,835.00 | 17,056.00 | 16,815.00 | 16,897.00 | 16,897.00 | 39,703 |
| 2025-08-26 | 17,114.00 | 17,124.00 | 16,800.00 | 16,919.00 | 16,919.00 | 78,873 |
| 2025-08-25 | 17,383.00 | 17,491.00 | 17,200.00 | 17,233.00 | 17,233.00 | 37,831 |
| 2025-08-22 | 17,609.00 | 17,772.00 | 17,249.00 | 17,516.00 | 17,516.00 | 43,641 |
| 2025-08-21 | 16,918.00 | 17,589.00 | 16,896.00 | 17,583.00 | 17,583.00 | 120,288 |
| 2025-08-20 | 17,177.00 | 17,268.00 | 16,871.00 | 16,981.00 | 16,981.00 | 35,048 |
| 2025-08-19 | 17,090.00 | 17,492.00 | 16,949.00 | 17,200.00 | 17,200.00 | 95,813 |
| 2025-08-18 | 17,146.00 | 17,217.00 | 16,909.00 | 17,035.00 | 17,035.00 | 46,879 |
| 2025-08-15 | 17,231.00 | 17,278.00 | 17,055.00 | 17,166.00 | 17,166.00 | 21,083 |
| 2025-08-14 | 17,562.00 | 17,600.00 | 17,016.00 | 17,222.00 | 17,222.00 | 69,446 |
| 2025-08-13 | 17,199.00 | 17,550.00 | 17,150.00 | 17,464.00 | 17,464.00 | 70,625 |
| 2025-08-12 | 16,901.00 | 17,151.00 | 16,750.00 | 17,106.00 | 17,106.00 | 144,664 |
| 2025-08-11 | 17,112.00 | 17,200.00 | 16,874.00 | 16,900.00 | 16,900.00 | 105,101 |
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.