Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 19,117.00 | 19,490.00 | 18,804.00 | 18,926.00 | 18,926.00 | 75,285 |
| 2025-05-14 | 19,033.00 | 19,541.00 | 18,611.00 | 18,972.00 | 18,972.00 | 86,743 |
| 2025-05-13 | 19,214.00 | 19,366.00 | 18,701.00 | 18,798.00 | 18,798.00 | 108,568 |
| 2025-05-12 | 19,005.00 | 19,228.00 | 18,711.00 | 19,015.00 | 19,015.00 | 225,504 |
| 2025-05-09 | 18,596.00 | 19,257.00 | 18,596.00 | 18,826.00 | 18,826.00 | 109,119 |
| 2025-05-08 | 18,952.00 | 18,976.00 | 18,539.00 | 18,556.00 | 18,556.00 | 66,273 |
| 2025-05-07 | 19,106.00 | 19,394.00 | 18,940.00 | 18,952.00 | 18,952.00 | 85,706 |
| 2025-05-06 | 19,162.00 | 19,253.00 | 18,947.00 | 19,217.00 | 19,217.00 | 125,976 |
| 2025-05-05 | 19,428.00 | 20,001.00 | 18,887.00 | 19,147.00 | 19,147.00 | 74,544 |
| 2025-05-02 | 19,132.00 | 19,851.00 | 19,132.00 | 19,427.00 | 19,427.00 | 116,955 |
| 2025-04-30 | 19,429.00 | 19,568.00 | 19,142.00 | 19,214.00 | 19,214.00 | 141,780 |
| 2025-04-29 | 19,499.00 | 20,072.00 | 19,324.00 | 19,348.00 | 19,348.00 | 235,771 |
| 2025-04-25 | 18,725.00 | 19,573.00 | 18,620.00 | 19,461.00 | 19,461.00 | 116,356 |
| 2025-04-24 | 18,101.00 | 18,759.00 | 18,000.00 | 18,616.00 | 18,616.00 | 63,773 |
| 2025-04-23 | 17,574.00 | 18,400.00 | 17,574.00 | 18,283.00 | 18,283.00 | 224,851 |
| 2025-04-22 | 18,735.00 | 18,735.00 | 17,966.00 | 18,000.00 | 18,000.00 | 184,828 |
| 2025-04-17 | 18,251.00 | 18,493.00 | 18,250.00 | 18,316.00 | 18,316.00 | 137,213 |
| 2025-04-16 | 18,847.00 | 18,847.00 | 18,314.00 | 18,399.00 | 18,399.00 | 199,700 |
| 2025-04-15 | 18,621.00 | 18,827.00 | 18,493.00 | 18,644.00 | 18,644.00 | 153,986 |
| 2025-04-14 | 18,215.00 | 18,953.00 | 18,195.00 | 18,533.00 | 18,533.00 | 73,769 |
| 2025-04-11 | 17,770.00 | 18,243.00 | 17,654.00 | 18,067.00 | 18,067.00 | 80,450 |
| 2025-04-10 | 17,501.00 | 18,140.00 | 17,501.00 | 17,981.00 | 17,981.00 | 97,852 |
| 2025-04-09 | 17,536.00 | 17,655.00 | 17,097.00 | 17,406.00 | 17,406.00 | 114,663 |
| 2025-04-08 | 16,831.00 | 17,957.00 | 16,831.00 | 17,652.00 | 17,652.00 | 79,665 |
| 2025-04-07 | 16,221.00 | 17,024.00 | 15,481.00 | 16,799.00 | 16,799.00 | 163,057 |
| 2025-04-04 | 17,067.00 | 17,174.00 | 16,496.00 | 16,580.00 | 16,580.00 | 186,353 |
| 2025-04-03 | 17,647.00 | 17,647.00 | 16,504.00 | 17,213.00 | 17,213.00 | 146,373 |
| 2025-04-02 | 18,846.00 | 18,846.00 | 17,888.00 | 17,975.00 | 17,975.00 | 86,386 |
| 2025-04-01 | 18,151.00 | 18,608.00 | 17,925.00 | 18,608.00 | 18,608.00 | 120,202 |
| 2025-03-31 | 18,773.00 | 18,899.00 | 17,925.00 | 18,058.00 | 18,058.00 | 172,735 |
| 2025-03-28 | 18,720.00 | 19,200.00 | 18,634.00 | 18,846.00 | 18,846.00 | 92,789 |
| 2025-03-27 | 18,899.00 | 19,250.00 | 18,602.00 | 18,976.00 | 18,976.00 | 79,052 |
| 2025-03-26 | 19,015.00 | 19,302.00 | 18,702.00 | 18,702.00 | 18,702.00 | 56,373 |
| 2025-03-25 | 18,762.00 | 19,309.00 | 18,762.00 | 18,898.00 | 18,898.00 | 97,422 |
| 2025-03-24 | 18,841.00 | 19,128.00 | 18,661.00 | 18,762.00 | 18,762.00 | 130,106 |
| 2025-03-20 | 18,696.00 | 19,500.00 | 18,696.00 | 18,841.00 | 18,841.00 | 2,364,946 |
| 2025-03-19 | 18,993.00 | 19,424.00 | 18,622.00 | 19,183.00 | 19,183.00 | 165,944 |
| 2025-03-18 | 18,363.00 | 18,934.00 | 18,363.00 | 18,700.00 | 18,700.00 | 181,743 |
| 2025-03-17 | 18,670.00 | 18,967.00 | 18,308.00 | 18,440.00 | 18,440.00 | 92,221 |
| 2025-03-14 | 17,692.00 | 18,628.00 | 17,692.00 | 18,526.00 | 18,526.00 | 203,222 |
| 2025-03-13 | 17,831.00 | 18,128.00 | 17,661.00 | 17,746.00 | 17,746.00 | 54,909 |
| 2025-03-12 | 18,013.00 | 18,619.00 | 17,990.00 | 17,990.00 | 17,990.00 | 46,452 |
| 2025-03-11 | 17,999.00 | 18,499.00 | 16,823.00 | 18,118.00 | 18,118.00 | 65,457 |
| 2025-03-10 | 17,797.00 | 18,745.00 | 17,797.00 | 18,245.00 | 18,245.00 | 86,717 |
| 2025-03-07 | 18,733.00 | 19,114.00 | 18,507.00 | 18,560.00 | 18,560.00 | 119,885 |
| 2025-03-06 | 18,858.00 | 19,098.00 | 18,686.00 | 18,730.00 | 18,730.00 | 74,456 |
| 2025-03-05 | 19,055.00 | 19,399.00 | 18,563.00 | 18,815.00 | 18,815.00 | 126,618 |
| 2025-03-04 | 18,702.00 | 19,665.00 | 18,424.00 | 18,786.00 | 18,786.00 | 83,553 |
| 2025-03-03 | 18,794.00 | 19,300.00 | 18,280.00 | 18,966.00 | 18,966.00 | 88,035 |
| 2025-02-28 | 18,724.00 | 19,130.50 | 18,400.00 | 18,608.00 | 18,608.00 | 132,529 |
| 2025-02-27 | 19,301.00 | 19,623.00 | 18,540.00 | 18,978.00 | 18,978.00 | 86,246 |
| 2025-02-26 | 19,384.00 | 20,100.00 | 19,384.00 | 19,541.00 | 19,541.00 | 27,621 |
| 2025-02-25 | 19,500.00 | 19,721.00 | 19,333.00 | 19,536.00 | 19,536.00 | 48,468 |
| 2025-02-24 | 20,000.00 | 20,500.00 | 19,310.00 | 19,561.00 | 19,561.00 | 52,292 |
| 2025-02-21 | 19,500.00 | 20,298.00 | 19,264.00 | 20,091.00 | 20,091.00 | 99,459 |
| 2025-02-20 | 19,960.00 | 20,299.00 | 19,247.00 | 19,455.00 | 19,455.00 | 107,210 |
| 2025-02-19 | 20,395.00 | 20,395.00 | 19,591.00 | 19,723.00 | 19,723.00 | 161,338 |
| 2025-02-18 | 20,695.00 | 20,695.00 | 20,024.00 | 20,141.00 | 20,141.00 | 71,707 |
| 2025-02-17 | 20,920.00 | 24,996.00 | 20,296.00 | 20,300.00 | 20,300.00 | 45,536 |
| 2025-02-14 | 20,916.00 | 21,075.00 | 20,847.00 | 21,049.00 | 21,049.00 | 39,475 |
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.