Wilson Bayly Holmes-Ovcon Limited (JSE:WBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,001
+104 (0.62%)
Aug 28, 2025, 5:00 PM SAST
Wilson Bayly Holmes-Ovcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 16,964.00 | 17,199.00 | 16,961.00 | 17,001.00 | 16,999.00 | 0.62% | 86,770 |
| Aug 27, 2025 | 16,835.00 | 17,056.00 | 16,815.00 | 16,896.00 | 16,896.00 | -0.15% | 39,703 |
| Aug 26, 2025 | 17,114.00 | 17,124.00 | 16,800.00 | 16,921.00 | 16,921.00 | -1.80% | 78,873 |
| Aug 25, 2025 | 17,383.00 | 17,491.00 | 17,200.00 | 17,232.00 | 17,232.00 | -1.62% | 37,831 |
| Aug 22, 2025 | 17,609.00 | 17,772.00 | 17,249.00 | 17,515.00 | 17,515.00 | -0.38% | 43,641 |
| Aug 21, 2025 | 16,918.00 | 17,589.00 | 16,896.00 | 17,581.00 | 17,581.00 | 3.54% | 120,288 |
| Aug 20, 2025 | 17,177.00 | 17,268.00 | 16,871.00 | 16,980.00 | 16,980.00 | -1.29% | 35,048 |
| Aug 19, 2025 | 17,090.00 | 17,492.00 | 16,949.00 | 17,202.00 | 17,202.00 | 0.97% | 95,813 |
| Aug 18, 2025 | 17,146.00 | 17,217.00 | 16,909.00 | 17,037.00 | 17,037.00 | -0.76% | 46,879 |
| Aug 15, 2025 | 17,231.00 | 17,278.00 | 17,055.00 | 17,167.00 | 17,167.00 | -0.31% | 21,083 |
| Aug 14, 2025 | 17,562.00 | 17,600.00 | 17,016.00 | 17,220.00 | 17,220.00 | -1.40% | 69,446 |
| Aug 13, 2025 | 17,199.00 | 17,550.00 | 17,150.00 | 17,465.00 | 17,465.00 | 2.11% | 70,625 |
| Aug 12, 2025 | 16,901.00 | 17,151.00 | 16,750.00 | 17,104.00 | 17,104.00 | 1.20% | 144,664 |
| Aug 11, 2025 | 17,112.00 | 17,200.00 | 16,874.00 | 16,901.00 | 16,901.00 | -1.54% | 105,101 |
| Aug 8, 2025 | 17,198.00 | 17,356.00 | 17,044.00 | 17,166.00 | 17,166.00 | 0.32% | 67,674 |
| Aug 7, 2025 | 16,813.00 | 17,233.00 | 16,813.00 | 17,112.00 | 17,112.00 | 1.56% | 213,737 |
| Aug 6, 2025 | 16,826.00 | 16,972.00 | 16,687.00 | 16,849.00 | 16,849.00 | 0.77% | 228,571 |
| Aug 5, 2025 | 17,420.00 | 17,420.00 | 16,669.00 | 16,721.00 | 16,721.00 | -1.01% | 132,495 |
| Aug 4, 2025 | 17,037.00 | 17,252.00 | 16,662.00 | 16,892.00 | 16,892.00 | -1.01% | 97,832 |
| Aug 1, 2025 | 17,228.00 | 17,233.00 | 17,020.00 | 17,065.00 | 17,065.00 | -1.87% | 91,876 |
| Jul 31, 2025 | 17,499.00 | 17,729.00 | 17,265.00 | 17,391.00 | 17,391.00 | -1.14% | 272,009 |
| Jul 30, 2025 | 17,245.00 | 17,663.00 | 17,219.00 | 17,591.00 | 17,591.00 | 1.81% | 109,575 |
| Jul 29, 2025 | 17,154.00 | 17,494.00 | 17,131.00 | 17,279.00 | 17,279.00 | 0.83% | 205,028 |
| Jul 28, 2025 | 17,300.00 | 17,440.00 | 17,102.00 | 17,136.00 | 17,136.00 | -0.38% | 63,233 |
| Jul 25, 2025 | 17,179.00 | 17,250.00 | 17,047.00 | 17,202.00 | 17,202.00 | -0.41% | 65,045 |
| Jul 24, 2025 | 17,468.00 | 17,485.00 | 17,272.00 | 17,272.00 | 17,272.00 | -0.74% | 98,174 |
| Jul 23, 2025 | 17,600.00 | 17,600.00 | 17,306.00 | 17,401.00 | 17,401.00 | -0.70% | 83,668 |
| Jul 22, 2025 | 17,700.00 | 17,782.00 | 17,523.00 | 17,523.00 | 17,523.00 | -0.73% | 72,800 |
| Jul 21, 2025 | 17,649.00 | 17,779.00 | 17,600.00 | 17,652.00 | 17,652.00 | -0.01% | 133,714 |
| Jul 18, 2025 | 17,299.00 | 17,717.00 | 17,272.00 | 17,653.00 | 17,653.00 | 2.28% | 221,902 |
| Jul 17, 2025 | 17,603.00 | 17,603.00 | 17,260.00 | 17,260.00 | 17,260.00 | -1.36% | 243,243 |
| Jul 16, 2025 | 17,352.00 | 17,607.00 | 17,238.00 | 17,498.00 | 17,498.00 | 0.34% | 480,139 |
| Jul 15, 2025 | 17,798.00 | 17,832.00 | 17,292.00 | 17,438.00 | 17,438.00 | -1.20% | 85,157 |
| Jul 14, 2025 | 17,526.00 | 17,764.00 | 17,279.00 | 17,649.00 | 17,649.00 | 0.71% | 125,303 |
| Jul 11, 2025 | 17,476.00 | 17,709.00 | 17,476.00 | 17,524.00 | 17,524.00 | -1.30% | 117,106 |
| Jul 10, 2025 | 17,700.00 | 17,898.00 | 17,698.00 | 17,754.00 | 17,754.00 | 0.30% | 76,397 |
| Jul 9, 2025 | 17,901.00 | 17,902.00 | 17,539.00 | 17,701.00 | 17,701.00 | -0.79% | 105,304 |
| Jul 8, 2025 | 17,901.00 | 17,993.00 | 17,827.00 | 17,842.00 | 17,842.00 | -0.50% | 25,072 |
| Jul 7, 2025 | 17,700.00 | 18,124.00 | 17,651.00 | 17,931.00 | 17,931.00 | 0.17% | 114,902 |
| Jul 4, 2025 | 17,920.00 | 18,000.00 | 17,786.00 | 17,901.00 | 17,901.00 | -0.05% | 107,863 |
| Jul 3, 2025 | 17,895.00 | 18,329.00 | 17,894.00 | 17,910.00 | 17,910.00 | -0.82% | 104,182 |
| Jul 2, 2025 | 18,372.00 | 18,403.00 | 17,913.00 | 18,058.00 | 18,058.00 | -1.63% | 53,733 |
| Jul 1, 2025 | 18,502.00 | 18,588.00 | 18,342.00 | 18,357.00 | 18,357.00 | -0.58% | 22,056 |
| Jun 30, 2025 | 18,349.00 | 18,486.00 | 18,321.00 | 18,465.00 | 18,465.00 | 0.64% | 42,979 |
| Jun 27, 2025 | 18,077.00 | 18,347.00 | 18,022.00 | 18,347.00 | 18,347.00 | 1.71% | 37,022 |
| Jun 26, 2025 | 18,088.00 | 18,260.00 | 17,667.00 | 18,039.00 | 18,039.00 | -0.25% | 47,529 |
| Jun 25, 2025 | 18,293.00 | 18,550.00 | 17,973.00 | 18,084.00 | 18,084.00 | -1.91% | 59,453 |
| Jun 24, 2025 | 17,932.00 | 18,585.00 | 17,826.00 | 18,436.00 | 18,436.00 | 4.02% | 196,634 |
| Jun 23, 2025 | 18,199.00 | 18,393.00 | 17,678.00 | 17,724.00 | 17,724.00 | -2.61% | 101,120 |
| Jun 20, 2025 | 18,032.00 | 19,124.00 | 17,901.00 | 18,199.00 | 18,199.00 | 0.17% | 700,648 |