Wilson Bayly Holmes-Ovcon Limited (JSE:WBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,577
-173 (-0.97%)
Feb 4, 2026, 5:06 PM SAST
Wilson Bayly Holmes-Ovcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 17,450.00 | 17,808.00 | 17,426.00 | 17,750.00 | 17,750.00 | 2.60% | 123,306 |
| Feb 2, 2026 | 17,029.00 | 17,459.00 | 16,885.00 | 17,300.00 | 17,300.00 | -0.57% | 74,932 |
| Jan 30, 2026 | 17,211.00 | 17,426.00 | 17,118.00 | 17,400.00 | 17,400.00 | 0.87% | 213,708 |
| Jan 29, 2026 | 17,255.00 | 17,509.00 | 17,230.00 | 17,250.00 | 17,250.00 | -0.13% | 219,231 |
| Jan 28, 2026 | 17,209.00 | 17,351.00 | 16,984.00 | 17,272.00 | 17,272.00 | 0.58% | 151,061 |
| Jan 27, 2026 | 17,393.00 | 17,393.00 | 17,101.00 | 17,173.00 | 17,173.00 | -0.16% | 88,740 |
| Jan 26, 2026 | 17,381.00 | 17,448.00 | 17,150.00 | 17,200.00 | 17,200.00 | -0.38% | 190,548 |
| Jan 23, 2026 | 17,323.00 | 17,405.00 | 17,075.00 | 17,265.00 | 17,265.00 | 0.96% | 151,193 |
| Jan 22, 2026 | 16,802.00 | 17,237.00 | 16,802.00 | 17,100.00 | 17,100.00 | 1.79% | 80,604 |
| Jan 21, 2026 | 16,843.00 | 16,843.00 | 16,335.00 | 16,800.00 | 16,800.00 | 1.51% | 107,616 |
| Jan 20, 2026 | 16,801.00 | 16,845.00 | 16,299.00 | 16,550.00 | 16,550.00 | -1.51% | 94,051 |
| Jan 19, 2026 | 16,850.00 | 18,000.00 | 16,585.00 | 16,803.00 | 16,803.00 | -0.28% | 297,798 |
| Jan 16, 2026 | 16,873.00 | 17,019.00 | 16,681.00 | 16,850.00 | 16,850.00 | -0.14% | 174,649 |
| Jan 15, 2026 | 17,345.00 | 17,366.00 | 16,702.00 | 16,873.00 | 16,873.00 | -1.60% | 162,592 |
| Jan 14, 2026 | 16,789.00 | 17,390.00 | 16,789.00 | 17,148.00 | 17,148.00 | 0.45% | 98,984 |
| Jan 13, 2026 | 17,314.00 | 17,397.00 | 16,938.00 | 17,071.00 | 17,071.00 | -1.83% | 92,180 |
| Jan 12, 2026 | 17,421.00 | 17,543.00 | 17,243.00 | 17,389.00 | 17,389.00 | -0.06% | 70,851 |
| Jan 9, 2026 | 17,399.00 | 17,545.00 | 17,199.00 | 17,400.00 | 17,400.00 | 0.86% | 180,286 |
| Jan 8, 2026 | 17,010.00 | 17,360.00 | 17,010.00 | 17,251.00 | 17,251.00 | 1.73% | 97,131 |
| Jan 7, 2026 | 16,766.00 | 17,003.00 | 16,766.00 | 16,958.00 | 16,958.00 | 0.79% | 45,481 |
| Jan 6, 2026 | 16,800.00 | 16,927.00 | 16,568.00 | 16,825.00 | 16,825.00 | 1.07% | 28,163 |
| Jan 5, 2026 | 16,607.00 | 16,846.00 | 16,476.00 | 16,647.00 | 16,647.00 | -0.31% | 55,450 |
| Jan 2, 2026 | 16,640.00 | 16,747.00 | 16,347.00 | 16,698.00 | 16,698.00 | -0.07% | 44,091 |
| Dec 31, 2025 | 16,631.00 | 16,759.00 | 16,576.00 | 16,709.00 | 16,709.00 | 0.57% | 28,141 |
| Dec 30, 2025 | 16,627.00 | 16,952.00 | 16,497.00 | 16,614.00 | 16,614.00 | -0.51% | 100,642 |
| Dec 29, 2025 | 16,505.00 | 16,801.00 | 16,503.00 | 16,700.00 | 16,700.00 | 1.33% | 191,338 |
| Dec 24, 2025 | 16,500.00 | 16,549.00 | 16,402.00 | 16,481.00 | 16,481.00 | 0.49% | 16,386 |
| Dec 23, 2025 | 16,297.00 | 16,480.00 | 16,248.00 | 16,400.00 | 16,400.00 | 1.22% | 92,814 |
| Dec 22, 2025 | 16,120.00 | 16,275.00 | 15,949.00 | 16,202.00 | 16,202.00 | 0.51% | 156,881 |
| Dec 19, 2025 | 15,734.00 | 16,212.00 | 15,734.00 | 16,120.00 | 16,120.00 | 1.90% | 471,350 |
| Dec 18, 2025 | 15,655.00 | 15,910.00 | 15,595.00 | 15,820.00 | 15,820.00 | 1.41% | 107,115 |
| Dec 17, 2025 | 15,501.00 | 15,649.00 | 15,433.00 | 15,600.00 | 15,600.00 | 0.32% | 61,663 |
| Dec 15, 2025 | 15,891.00 | 15,891.00 | 15,451.00 | 15,550.00 | 15,550.00 | -1.46% | 85,322 |
| Dec 12, 2025 | 15,476.00 | 15,800.00 | 15,374.00 | 15,781.00 | 15,781.00 | 2.95% | 74,606 |
| Dec 11, 2025 | 15,100.00 | 15,450.00 | 15,029.00 | 15,329.00 | 15,329.00 | 2.00% | 149,201 |
| Dec 10, 2025 | 15,200.00 | 15,240.00 | 15,025.00 | 15,029.00 | 15,029.00 | -0.18% | 32,708 |
| Dec 9, 2025 | 15,075.00 | 15,291.00 | 14,936.00 | 15,056.00 | 15,056.00 | -0.10% | 79,643 |
| Dec 8, 2025 | 15,500.00 | 15,500.00 | 15,006.00 | 15,071.00 | 15,071.00 | -2.77% | 67,615 |
| Dec 5, 2025 | 15,182.00 | 15,546.00 | 15,109.00 | 15,500.00 | 15,500.00 | 2.65% | 79,822 |
| Dec 4, 2025 | 14,752.00 | 15,100.00 | 14,752.00 | 15,100.00 | 15,100.00 | 1.60% | 231,376 |
| Dec 3, 2025 | 14,771.00 | 14,944.00 | 14,771.00 | 14,862.00 | 14,862.00 | 0.42% | 148,640 |
| Dec 2, 2025 | 14,845.00 | 14,893.00 | 14,770.00 | 14,800.00 | 14,800.00 | -0.82% | 112,990 |
| Dec 1, 2025 | 14,911.00 | 14,992.00 | 14,740.00 | 14,922.00 | 14,922.00 | -1.04% | 45,821 |
| Nov 28, 2025 | 15,000.00 | 15,126.00 | 14,913.00 | 15,079.00 | 15,079.00 | 0.53% | 75,624 |
| Nov 27, 2025 | 15,038.00 | 15,219.00 | 14,955.00 | 15,000.00 | 15,000.00 | 0.20% | 433,917 |
| Nov 26, 2025 | 14,955.00 | 15,052.00 | 14,784.00 | 14,970.00 | 14,970.00 | 0.20% | 56,997 |
| Nov 25, 2025 | 14,982.00 | 15,111.00 | 14,900.00 | 14,940.00 | 14,940.00 | -0.51% | 57,199 |
| Nov 24, 2025 | 14,963.00 | 15,024.00 | 14,832.00 | 15,016.00 | 15,016.00 | 0.29% | 93,504 |
| Nov 21, 2025 | 14,955.00 | 15,030.00 | 14,705.00 | 14,972.00 | 14,972.00 | -0.65% | 92,406 |
| Nov 20, 2025 | 15,085.00 | 15,391.00 | 15,020.00 | 15,070.00 | 15,070.00 | 0.41% | 408,439 |