Wilson Bayly Holmes-Ovcon Limited (JSE:WBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,698
+198 (0.97%)
At close: Feb 25, 2026
Wilson Bayly Holmes-Ovcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 20,481.00 | 20,752.00 | 20,415.00 | 20,614.00 | - | 0.56% | 111,546 |
| Feb 24, 2026 | 20,000.00 | 20,599.00 | 19,896.00 | 20,500.00 | 20,500.00 | 0.91% | 123,726 |
| Feb 23, 2026 | 19,597.00 | 20,445.00 | 19,400.00 | 20,316.00 | 20,316.00 | 4.39% | 117,149 |
| Feb 20, 2026 | 19,409.00 | 19,549.00 | 19,372.00 | 19,461.00 | 19,461.00 | 0.62% | 252,314 |
| Feb 19, 2026 | 19,050.00 | 19,400.00 | 19,050.00 | 19,341.00 | 19,341.00 | 1.70% | 158,507 |
| Feb 18, 2026 | 18,426.00 | 19,090.00 | 18,426.00 | 19,018.00 | 19,018.00 | 1.63% | 96,695 |
| Feb 17, 2026 | 18,550.00 | 18,802.00 | 18,550.00 | 18,713.00 | 18,713.00 | 0.24% | 85,782 |
| Feb 16, 2026 | 18,604.00 | 18,746.00 | 18,488.00 | 18,668.00 | 18,668.00 | 1.03% | 64,656 |
| Feb 13, 2026 | 17,900.00 | 18,965.00 | 17,900.00 | 18,477.00 | 18,477.00 | -1.17% | 88,354 |
| Feb 12, 2026 | 18,000.00 | 18,879.00 | 18,000.00 | 18,695.00 | 18,695.00 | 0.34% | 83,889 |
| Feb 11, 2026 | 18,273.00 | 18,700.00 | 18,273.00 | 18,631.00 | 18,631.00 | 0.38% | 167,002 |
| Feb 10, 2026 | 18,253.00 | 18,651.00 | 18,147.00 | 18,560.00 | 18,560.00 | 1.70% | 133,015 |
| Feb 9, 2026 | 17,999.00 | 18,385.00 | 17,786.00 | 18,250.00 | 18,250.00 | 1.72% | 280,324 |
| Feb 6, 2026 | 17,663.00 | 17,942.00 | 17,486.00 | 17,942.00 | 17,942.00 | 2.11% | 92,360 |
| Feb 5, 2026 | 17,662.00 | 17,703.00 | 17,488.00 | 17,572.00 | 17,572.00 | -0.03% | 132,826 |
| Feb 4, 2026 | 17,821.00 | 17,878.00 | 17,333.00 | 17,577.00 | 17,577.00 | -0.97% | 52,549 |
| 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 |