Wilson Bayly Holmes Ovcon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 20,939.00 | 20,950.00 | 20,550.00 | 20,742.00 | 20,742.00 | 23,108 |
| 2024-11-14 | 20,600.00 | 20,850.00 | 20,600.00 | 20,797.00 | 20,797.00 | 42,484 |
| 2024-11-13 | 20,711.00 | 20,900.00 | 20,501.00 | 20,695.00 | 20,695.00 | 71,494 |
| 2024-11-12 | 20,523.00 | 20,950.00 | 20,490.00 | 20,750.00 | 20,750.00 | 56,658 |
| 2024-11-11 | 21,020.00 | 21,265.00 | 20,784.00 | 20,784.00 | 20,784.00 | 37,861 |
| 2024-11-08 | 20,996.00 | 21,299.00 | 20,500.00 | 21,241.00 | 21,241.00 | 77,528 |
| 2024-11-07 | 21,003.00 | 21,400.00 | 20,600.00 | 20,755.00 | 20,755.00 | 158,154 |
| 2024-11-06 | 21,200.00 | 21,900.00 | 21,087.00 | 21,147.00 | 21,147.00 | 43,072 |
| 2024-11-05 | 21,100.00 | 21,455.00 | 21,100.00 | 21,213.00 | 21,213.00 | 80,669 |
| 2024-11-04 | 21,247.00 | 21,410.00 | 21,067.00 | 21,067.00 | 21,067.00 | 77,543 |
| 2024-11-01 | 21,699.00 | 21,701.00 | 21,383.00 | 21,408.00 | 21,408.00 | 67,355 |
| 2024-10-31 | 21,500.00 | 21,600.00 | 21,370.00 | 21,523.00 | 21,523.00 | 262,636 |
| 2024-10-30 | 21,625.00 | 22,289.00 | 21,361.00 | 21,566.00 | 21,566.00 | 100,135 |
| 2024-10-29 | 21,494.00 | 21,839.00 | 21,475.00 | 21,624.00 | 21,624.00 | 79,579 |
| 2024-10-28 | 22,068.00 | 22,068.00 | 21,200.00 | 21,680.00 | 21,680.00 | 95,884 |
| 2024-10-25 | 21,035.00 | 21,484.00 | 21,035.00 | 21,397.00 | 21,397.00 | 77,355 |
| 2024-10-24 | 21,021.00 | 21,485.00 | 21,021.00 | 21,393.00 | 21,393.00 | 57,764 |
| 2024-10-23 | 21,230.00 | 21,613.00 | 21,145.00 | 21,205.00 | 21,205.00 | 86,889 |
| 2024-10-22 | 21,782.00 | 21,783.00 | 21,000.00 | 21,640.00 | 21,640.00 | 78,177 |
| 2024-10-21 | 22,043.00 | 22,044.00 | 21,575.00 | 21,777.00 | 21,777.00 | 30,004 |
| 2024-10-18 | 22,596.00 | 22,763.00 | 21,907.00 | 22,078.00 | 22,078.00 | 99,103 |
| 2024-10-17 | 22,135.00 | 22,623.00 | 22,000.00 | 22,570.00 | 22,570.00 | 118,194 |
| 2024-10-16 | 22,420.00 | 22,624.00 | 22,001.00 | 22,341.00 | 22,341.00 | 324,060 |
| 2024-10-15 | 22,329.00 | 22,401.00 | 21,984.00 | 22,178.00 | 22,178.00 | 270,875 |
| 2024-10-14 | 21,276.00 | 22,409.00 | 21,276.00 | 22,200.00 | 22,200.00 | 192,695 |
| 2024-10-11 | 21,401.00 | 21,700.00 | 21,401.00 | 21,500.00 | 21,500.00 | 172,179 |
| 2024-10-10 | 21,843.00 | 21,857.00 | 21,445.00 | 21,448.00 | 21,448.00 | 154,796 |
| 2024-10-09 | 21,559.00 | 22,059.00 | 21,533.00 | 21,816.00 | 21,816.00 | 173,007 |
| 2024-10-08 | 21,560.00 | 21,835.00 | 21,368.00 | 21,700.00 | 21,700.00 | 227,684 |
| 2024-10-07 | 21,582.00 | 21,965.00 | 21,582.00 | 21,662.00 | 21,662.00 | 121,456 |
| 2024-10-04 | 22,720.00 | 22,720.00 | 21,605.00 | 21,799.00 | 21,799.00 | 105,407 |
| 2024-10-03 | 22,206.00 | 22,301.00 | 21,941.00 | 22,290.00 | 22,290.00 | 183,053 |
| 2024-10-02 | 22,840.00 | 22,840.00 | 22,032.00 | 22,172.00 | 22,172.00 | 615,572 |
| 2024-10-01 | 23,355.00 | 24,560.00 | 22,834.00 | 22,854.00 | 22,854.00 | 704,426 |
| 2024-09-30 | 23,250.00 | 23,348.00 | 23,000.00 | 23,134.00 | 23,134.00 | 310,055 |
| 2024-09-27 | 23,600.00 | 23,680.00 | 23,054.00 | 23,199.00 | 23,199.00 | 312,782 |
| 2024-09-26 | 23,110.00 | 23,456.00 | 22,974.00 | 23,419.00 | 23,419.00 | 171,823 |
| 2024-09-25 | 22,873.00 | 23,174.00 | 22,478.00 | 23,167.00 | 23,167.00 | 214,942 |
| 2024-09-23 | 22,264.00 | 22,598.00 | 22,085.00 | 22,475.00 | 22,475.00 | 112,112 |
| 2024-09-20 | 22,382.00 | 22,600.00 | 22,041.00 | 22,263.00 | 22,263.00 | 238,898 |
| 2024-09-19 | 22,381.00 | 22,600.00 | 22,025.00 | 22,250.00 | 22,250.00 | 166,320 |
| 2024-09-18 | 21,801.00 | 22,312.00 | 21,757.00 | 22,312.00 | 22,312.00 | 204,738 |
| 2024-09-17 | 21,090.00 | 22,076.00 | 21,090.00 | 22,047.00 | 22,047.00 | 303,923 |
| 2024-09-16 | 20,599.00 | 21,200.00 | 20,480.00 | 21,191.00 | 21,191.00 | 95,710 |
| 2024-09-13 | 20,288.00 | 20,540.00 | 20,287.00 | 20,540.00 | 20,540.00 | 183,857 |
| 2024-09-12 | 20,408.00 | 20,408.00 | 20,059.00 | 20,372.00 | 20,372.00 | 75,090 |
| 2024-09-11 | 20,523.00 | 20,600.00 | 20,200.00 | 20,307.00 | 20,307.00 | 305,340 |
| 2024-09-10 | 20,864.00 | 20,971.00 | 20,246.00 | 20,710.00 | 20,710.00 | 392,267 |
| 2024-09-09 | 20,800.00 | 21,002.00 | 20,501.00 | 20,852.00 | 20,852.00 | 182,491 |
| 2024-09-06 | 20,552.00 | 20,673.00 | 20,416.00 | 20,600.00 | 20,600.00 | 109,960 |
| 2024-09-05 | 20,427.00 | 20,733.00 | 20,318.00 | 20,600.00 | 20,600.00 | 153,610 |
| 2024-09-04 | 20,185.00 | 20,490.00 | 20,057.00 | 20,336.00 | 20,336.00 | 99,289 |
| 2024-09-03 | 20,260.00 | 20,476.00 | 20,180.00 | 20,200.00 | 20,200.00 | 54,784 |
| 2024-09-02 | 20,263.00 | 20,639.00 | 20,163.00 | 20,273.00 | 20,273.00 | 78,590 |
| 2024-08-30 | 20,199.00 | 20,484.00 | 20,061.00 | 20,358.00 | 20,358.00 | 439,127 |
| 2024-08-29 | 19,901.00 | 20,149.00 | 19,707.00 | 20,100.00 | 20,100.00 | 145,429 |
| 2024-08-28 | 19,901.00 | 20,114.00 | 19,717.00 | 19,925.00 | 19,925.00 | 183,551 |
| 2024-08-27 | 20,000.00 | 20,245.00 | 19,799.00 | 20,000.00 | 20,000.00 | 159,142 |
| 2024-08-26 | 19,480.00 | 20,040.00 | 19,425.00 | 20,040.00 | 20,040.00 | 84,405 |
| 2024-08-23 | 19,220.00 | 19,540.00 | 18,862.00 | 19,500.00 | 19,500.00 | 114,168 |
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.