Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 17,198.00 | 17,356.00 | 17,044.00 | 17,164.00 | 17,164.00 | 67,674 |
| 2025-08-07 | 16,813.00 | 17,233.00 | 16,813.00 | 17,110.00 | 17,110.00 | 213,737 |
| 2025-08-06 | 16,826.00 | 16,972.00 | 16,687.00 | 16,850.00 | 16,850.00 | 228,571 |
| 2025-08-05 | 17,420.00 | 17,420.00 | 16,669.00 | 16,719.00 | 16,719.00 | 132,495 |
| 2025-08-04 | 17,037.00 | 17,252.00 | 16,662.00 | 16,893.00 | 16,893.00 | 97,832 |
| 2025-08-01 | 17,228.00 | 17,233.00 | 17,020.00 | 17,066.00 | 17,066.00 | 91,876 |
| 2025-07-31 | 17,499.00 | 17,729.00 | 17,265.00 | 17,388.00 | 17,388.00 | 272,009 |
| 2025-07-30 | 17,245.00 | 17,663.00 | 17,219.00 | 17,592.00 | 17,592.00 | 109,575 |
| 2025-07-29 | 17,154.00 | 17,494.00 | 17,131.00 | 17,280.00 | 17,280.00 | 205,028 |
| 2025-07-28 | 17,300.00 | 17,440.00 | 17,102.00 | 17,134.00 | 17,134.00 | 63,233 |
| 2025-07-25 | 17,179.00 | 17,251.00 | 17,047.00 | 17,200.00 | 17,200.00 | 65,045 |
| 2025-07-24 | 17,468.00 | 17,485.00 | 17,272.00 | 17,272.00 | 17,272.00 | 98,174 |
| 2025-07-23 | 17,600.00 | 17,600.00 | 17,306.00 | 17,399.00 | 17,399.00 | 83,668 |
| 2025-07-22 | 17,700.00 | 17,782.00 | 17,523.00 | 17,523.00 | 17,523.00 | 72,800 |
| 2025-07-21 | 17,649.00 | 17,779.00 | 17,600.00 | 17,654.00 | 17,654.00 | 133,714 |
| 2025-07-18 | 17,299.00 | 17,717.00 | 17,272.00 | 17,650.00 | 17,650.00 | 221,902 |
| 2025-07-17 | 17,603.00 | 17,603.00 | 17,260.00 | 17,260.00 | 17,260.00 | 243,243 |
| 2025-07-16 | 17,352.00 | 17,607.00 | 17,238.00 | 17,500.00 | 17,500.00 | 480,139 |
| 2025-07-15 | 17,798.00 | 17,832.00 | 17,292.00 | 17,437.00 | 17,437.00 | 85,157 |
| 2025-07-14 | 17,526.00 | 17,764.00 | 17,279.00 | 17,650.00 | 17,650.00 | 125,303 |
| 2025-07-11 | 17,499.00 | 17,709.00 | 17,499.00 | 17,525.00 | 17,525.00 | 117,106 |
| 2025-07-10 | 17,700.00 | 17,898.00 | 17,698.00 | 17,752.00 | 17,752.00 | 76,397 |
| 2025-07-09 | 17,901.00 | 17,902.00 | 17,539.00 | 17,700.00 | 17,700.00 | 105,304 |
| 2025-07-08 | 17,901.00 | 17,993.00 | 17,827.00 | 17,844.00 | 17,844.00 | 25,072 |
| 2025-07-07 | 17,700.00 | 18,124.00 | 17,651.00 | 17,932.00 | 17,932.00 | 114,902 |
| 2025-07-04 | 17,920.00 | 18,000.00 | 17,786.00 | 17,900.00 | 17,900.00 | 107,863 |
| 2025-07-03 | 17,895.00 | 18,329.00 | 17,894.00 | 17,908.00 | 17,908.00 | 104,182 |
| 2025-07-02 | 18,372.00 | 18,403.00 | 17,913.00 | 18,059.00 | 18,059.00 | 53,733 |
| 2025-07-01 | 18,502.00 | 18,588.00 | 18,342.00 | 18,359.00 | 18,359.00 | 22,056 |
| 2025-06-30 | 18,349.00 | 18,486.00 | 18,321.00 | 18,467.00 | 18,467.00 | 42,979 |
| 2025-06-27 | 18,077.00 | 18,347.00 | 18,022.00 | 18,347.00 | 18,347.00 | 37,022 |
| 2025-06-26 | 18,088.00 | 18,260.00 | 17,667.00 | 18,037.00 | 18,037.00 | 47,529 |
| 2025-06-25 | 18,293.00 | 18,550.00 | 17,973.00 | 18,086.00 | 18,086.00 | 59,453 |
| 2025-06-24 | 17,932.00 | 18,585.00 | 17,826.00 | 18,435.00 | 18,435.00 | 196,634 |
| 2025-06-23 | 18,199.00 | 18,393.00 | 17,678.00 | 17,725.00 | 17,725.00 | 101,120 |
| 2025-06-20 | 18,032.00 | 19,124.00 | 17,901.00 | 18,200.00 | 18,200.00 | 700,648 |
| 2025-06-19 | 18,157.00 | 18,294.00 | 18,060.00 | 18,166.00 | 18,166.00 | 71,378 |
| 2025-06-18 | 18,501.00 | 18,520.00 | 18,014.00 | 18,343.00 | 18,343.00 | 117,823 |
| 2025-06-17 | 18,609.00 | 18,772.00 | 18,296.00 | 18,399.00 | 18,399.00 | 192,947 |
| 2025-06-13 | 19,254.00 | 19,254.00 | 18,371.00 | 18,464.00 | 18,464.00 | 264,597 |
| 2025-06-12 | 19,335.00 | 19,438.00 | 18,969.00 | 19,255.00 | 19,255.00 | 73,469 |
| 2025-06-11 | 19,500.00 | 19,590.00 | 19,100.00 | 19,400.00 | 19,400.00 | 81,279 |
| 2025-06-10 | 19,002.00 | 19,599.00 | 19,001.00 | 19,489.00 | 19,489.00 | 120,970 |
| 2025-06-09 | 19,100.00 | 19,292.00 | 18,813.00 | 19,066.00 | 19,066.00 | 75,490 |
| 2025-06-06 | 18,820.00 | 19,037.00 | 18,617.00 | 18,860.00 | 18,860.00 | 51,905 |
| 2025-06-05 | 18,842.00 | 19,071.00 | 18,344.00 | 18,628.00 | 18,628.00 | 128,716 |
| 2025-06-04 | 18,662.00 | 19,029.00 | 18,406.00 | 18,900.00 | 18,900.00 | 77,054 |
| 2025-06-03 | 18,172.00 | 18,519.00 | 18,000.00 | 18,477.00 | 18,477.00 | 107,862 |
| 2025-06-02 | 18,171.00 | 18,257.00 | 17,891.00 | 18,050.00 | 18,050.00 | 124,412 |
| 2025-05-30 | 17,951.00 | 18,191.00 | 17,885.00 | 18,152.00 | 18,152.00 | 196,775 |
| 2025-05-29 | 18,116.00 | 18,201.00 | 17,817.00 | 17,884.00 | 17,884.00 | 114,800 |
| 2025-05-28 | 18,330.00 | 18,350.00 | 17,966.00 | 17,983.00 | 17,983.00 | 54,162 |
| 2025-05-27 | 18,264.00 | 18,400.00 | 18,108.00 | 18,317.00 | 18,317.00 | 120,184 |
| 2025-05-26 | 18,466.00 | 18,500.00 | 18,127.00 | 18,172.00 | 18,172.00 | 56,641 |
| 2025-05-23 | 18,375.00 | 18,604.00 | 18,157.00 | 18,277.00 | 18,277.00 | 79,090 |
| 2025-05-22 | 18,230.00 | 18,475.00 | 18,194.00 | 18,447.00 | 18,447.00 | 158,685 |
| 2025-05-21 | 18,115.00 | 18,535.00 | 18,067.00 | 18,323.00 | 18,323.00 | 160,998 |
| 2025-05-20 | 18,522.00 | 18,561.00 | 18,234.00 | 18,378.00 | 18,378.00 | 137,619 |
| 2025-05-19 | 18,681.00 | 18,691.00 | 18,389.00 | 18,478.00 | 18,478.00 | 74,895 |
| 2025-05-16 | 19,129.00 | 19,129.00 | 18,626.00 | 18,770.00 | 18,770.00 | 54,169 |
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.