Wilson Bayly Holmes-Ovcon Limited (JSE:WBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 16,845
+126 (0.75%)
Aug 6, 2025, 4:00 PM SAST
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 16,826.00 | 16,907.00 | 16,687.00 | 16,849.00 | 16,849.00 | 0.78% | 191,893 |
| Aug 5, 2025 | 17,420.00 | 17,420.00 | 16,669.00 | 16,719.00 | 16,721.00 | -1.02% | 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 |
| Jun 19, 2025 | 18,157.00 | 18,294.00 | 18,060.00 | 18,168.00 | 18,168.00 | -0.95% | 71,378 |
| Jun 18, 2025 | 18,501.00 | 18,520.00 | 18,014.00 | 18,342.00 | 18,342.00 | -0.30% | 117,823 |
| Jun 17, 2025 | 18,609.00 | 18,772.00 | 18,296.00 | 18,398.00 | 18,398.00 | -0.36% | 192,947 |
| Jun 13, 2025 | 19,254.00 | 19,254.00 | 18,371.00 | 18,465.00 | 18,465.00 | -4.11% | 264,597 |
| Jun 12, 2025 | 19,335.00 | 19,438.00 | 18,969.00 | 19,257.00 | 19,257.00 | -0.73% | 73,469 |
| Jun 11, 2025 | 19,500.00 | 19,590.00 | 19,100.00 | 19,399.00 | 19,399.00 | -0.46% | 81,279 |
| Jun 10, 2025 | 19,002.00 | 19,599.00 | 19,001.00 | 19,488.00 | 19,488.00 | 2.22% | 120,970 |
| Jun 9, 2025 | 19,100.00 | 19,292.00 | 18,813.00 | 19,065.00 | 19,065.00 | 1.09% | 75,490 |
| Jun 6, 2025 | 18,820.00 | 19,037.00 | 18,617.00 | 18,859.00 | 18,859.00 | 1.25% | 51,905 |
| Jun 5, 2025 | 18,842.00 | 19,071.00 | 18,344.00 | 18,627.00 | 18,627.00 | -1.45% | 128,716 |
| Jun 4, 2025 | 18,662.00 | 19,029.00 | 18,406.00 | 18,902.00 | 18,902.00 | 2.31% | 77,054 |
| Jun 3, 2025 | 18,172.00 | 18,519.00 | 18,000.00 | 18,476.00 | 18,476.00 | 2.35% | 107,862 |
| Jun 2, 2025 | 18,171.00 | 18,257.00 | 17,891.00 | 18,052.00 | 18,052.00 | -0.56% | 124,412 |
| May 30, 2025 | 17,951.00 | 18,191.00 | 17,885.00 | 18,153.00 | 18,153.00 | 1.52% | 196,775 |
| May 29, 2025 | 18,116.00 | 18,201.00 | 17,817.00 | 17,882.00 | 17,882.00 | -0.55% | 114,800 |
| May 28, 2025 | 18,330.00 | 18,350.00 | 17,966.00 | 17,981.00 | 17,981.00 | -1.85% | 54,162 |