Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 20,900.00 | 21,417.00 | 20,850.00 | 21,036.00 | 21,036.00 | 45,470 |
| 2025-02-12 | 21,587.00 | 21,587.00 | 20,800.00 | 20,890.00 | 20,890.00 | 24,736 |
| 2025-02-11 | 20,981.00 | 21,999.00 | 20,901.00 | 21,251.00 | 21,251.00 | 163,086 |
| 2025-02-10 | 20,750.00 | 21,315.00 | 20,006.00 | 21,194.00 | 21,194.00 | 25,764 |
| 2025-02-07 | 21,497.00 | 21,595.00 | 20,153.00 | 20,982.00 | 20,982.00 | 97,289 |
| 2025-02-06 | 20,900.00 | 21,346.00 | 20,900.00 | 21,141.00 | 21,141.00 | 60,231 |
| 2025-02-05 | 20,862.00 | 21,049.00 | 19,850.00 | 20,837.00 | 20,837.00 | 52,709 |
| 2025-02-04 | 21,226.00 | 21,226.00 | 20,850.00 | 20,865.00 | 20,865.00 | 28,442 |
| 2025-02-03 | 21,000.00 | 21,035.00 | 20,003.00 | 21,035.00 | 21,035.00 | 79,397 |
| 2025-01-31 | 21,600.00 | 22,180.00 | 20,836.00 | 21,000.00 | 21,000.00 | 67,795 |
| 2025-01-30 | 21,453.00 | 21,932.00 | 21,110.00 | 21,872.00 | 21,872.00 | 50,792 |
| 2025-01-29 | 21,331.00 | 21,474.00 | 20,809.00 | 21,474.00 | 21,474.00 | 20,854 |
| 2025-01-28 | 20,602.00 | 21,402.00 | 19,980.00 | 20,973.00 | 20,973.00 | 57,340 |
| 2025-01-27 | 21,256.00 | 21,256.00 | 20,409.00 | 20,624.00 | 20,624.00 | 27,543 |
| 2025-01-24 | 21,571.00 | 22,590.00 | 21,510.00 | 21,536.00 | 21,536.00 | 76,271 |
| 2025-01-23 | 22,500.00 | 22,500.00 | 21,427.00 | 21,564.00 | 21,564.00 | 35,447 |
| 2025-01-22 | 21,377.00 | 21,920.00 | 21,377.00 | 21,891.00 | 21,891.00 | 87,569 |
| 2025-01-21 | 20,967.00 | 21,476.00 | 20,890.00 | 21,429.00 | 21,429.00 | 34,767 |
| 2025-01-20 | 21,600.00 | 21,924.00 | 20,501.00 | 21,127.00 | 21,127.00 | 39,661 |
| 2025-01-17 | 20,998.00 | 21,300.00 | 20,150.00 | 21,250.00 | 21,250.00 | 36,697 |
| 2025-01-16 | 21,089.00 | 21,167.00 | 20,284.00 | 20,660.00 | 20,660.00 | 44,378 |
| 2025-01-15 | 20,314.00 | 20,807.00 | 19,934.00 | 20,667.00 | 20,667.00 | 66,221 |
| 2025-01-14 | 20,300.00 | 20,503.00 | 20,005.00 | 20,137.00 | 20,137.00 | 41,110 |
| 2025-01-13 | 21,385.00 | 21,385.00 | 20,250.00 | 20,275.00 | 20,275.00 | 58,764 |
| 2025-01-10 | 20,526.00 | 21,610.00 | 20,526.00 | 21,173.00 | 21,173.00 | 66,465 |
| 2025-01-09 | 21,388.00 | 21,878.00 | 20,857.00 | 20,857.00 | 20,857.00 | 54,061 |
| 2025-01-08 | 21,354.00 | 22,152.00 | 21,354.00 | 21,526.00 | 21,526.00 | 71,890 |
| 2025-01-07 | 21,685.00 | 21,947.00 | 21,184.00 | 21,793.00 | 21,793.00 | 86,071 |
| 2025-01-06 | 22,000.00 | 22,497.00 | 21,292.00 | 21,685.00 | 21,685.00 | 130,684 |
| 2025-01-03 | 22,600.00 | 22,844.00 | 21,481.00 | 21,693.00 | 21,693.00 | 73,382 |
| 2025-01-02 | 23,055.00 | 23,289.00 | 22,690.00 | 22,740.00 | 22,740.00 | 48,774 |
| 2024-12-31 | 22,481.00 | 23,562.00 | 21,950.00 | 23,327.00 | 23,327.00 | 86,244 |
| 2024-12-30 | 22,324.00 | 22,563.00 | 22,066.00 | 22,084.00 | 22,084.00 | 66,809 |
| 2024-12-27 | 21,834.00 | 22,599.00 | 21,834.00 | 22,436.00 | 22,436.00 | 106,093 |
| 2024-12-24 | 21,546.00 | 22,277.00 | 21,546.00 | 21,905.00 | 21,905.00 | 10,232 |
| 2024-12-23 | 21,959.00 | 22,949.00 | 21,532.00 | 21,872.00 | 21,872.00 | 36,455 |
| 2024-12-20 | 21,796.00 | 22,154.00 | 21,301.00 | 21,998.00 | 21,998.00 | 195,224 |
| 2024-12-19 | 23,400.00 | 23,845.00 | 21,590.00 | 21,681.00 | 21,681.00 | 61,323 |
| 2024-12-18 | 22,725.00 | 22,725.00 | 22,193.00 | 22,310.00 | 22,310.00 | 88,861 |
| 2024-12-17 | 22,401.00 | 22,899.00 | 22,056.00 | 22,410.00 | 22,410.00 | 116,535 |
| 2024-12-13 | 22,000.00 | 23,130.00 | 21,402.00 | 22,815.00 | 22,815.00 | 124,515 |
| 2024-12-12 | 20,869.00 | 21,553.00 | 20,869.00 | 21,553.00 | 21,553.00 | 550,717 |
| 2024-12-11 | 20,747.00 | 21,017.00 | 20,747.00 | 20,900.00 | 20,900.00 | 23,284 |
| 2024-12-10 | 20,609.00 | 20,901.00 | 20,483.00 | 20,901.00 | 20,901.00 | 39,663 |
| 2024-12-09 | 20,739.00 | 20,906.00 | 20,650.00 | 20,745.00 | 20,745.00 | 158,636 |
| 2024-12-06 | 20,699.00 | 20,700.00 | 20,500.00 | 20,682.00 | 20,682.00 | 58,370 |
| 2024-12-05 | 20,600.00 | 20,702.00 | 20,510.00 | 20,672.00 | 20,672.00 | 160,134 |
| 2024-12-04 | 20,373.00 | 20,627.00 | 20,229.00 | 20,408.00 | 20,408.00 | 79,619 |
| 2024-12-03 | 20,600.00 | 20,600.00 | 20,184.00 | 20,409.00 | 20,409.00 | 55,582 |
| 2024-12-02 | 20,300.00 | 20,566.00 | 20,254.00 | 20,500.00 | 20,500.00 | 46,391 |
| 2024-11-29 | 20,300.00 | 20,477.00 | 20,130.00 | 20,410.00 | 20,410.00 | 51,794 |
| 2024-11-28 | 20,420.00 | 20,800.00 | 20,159.00 | 20,221.00 | 20,221.00 | 39,814 |
| 2024-11-27 | 20,832.00 | 20,832.00 | 20,054.00 | 20,472.00 | 20,472.00 | 134,357 |
| 2024-11-26 | 20,771.00 | 20,867.00 | 20,205.00 | 20,626.00 | 20,626.00 | 210,881 |
| 2024-11-25 | 21,508.00 | 21,530.00 | 20,222.00 | 20,876.00 | 20,876.00 | 63,157 |
| 2024-11-22 | 21,500.00 | 21,749.00 | 21,213.00 | 21,430.00 | 21,430.00 | 203,329 |
| 2024-11-21 | 21,540.00 | 22,205.00 | 21,151.00 | 21,547.00 | 21,547.00 | 265,382 |
| 2024-11-20 | 21,219.00 | 21,450.00 | 20,950.00 | 21,347.00 | 21,347.00 | 44,351 |
| 2024-11-19 | 21,100.00 | 21,205.00 | 20,893.00 | 20,931.00 | 20,931.00 | 62,805 |
| 2024-11-18 | 20,940.00 | 21,126.00 | 20,795.00 | 20,844.00 | 20,844.00 | 43,070 |
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.