Wilson Bayly Holmes-Ovcon Limited (JSE:WBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,678
-229 (-1.54%)
Aug 20, 2026, 2:44 PM SAST
Wilson Bayly Holmes-Ovcon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 14,728.00 | 14,728.00 | 14,717.00 | 14,717.00 | - | -1.27% | 24 |
| Aug 19, 2026 | 15,017.00 | 15,129.00 | 14,425.00 | 14,907.00 | 14,907.00 | 1.10% | 114,070 |
| Aug 18, 2026 | 14,794.00 | 14,932.00 | 14,645.00 | 14,745.00 | 14,745.00 | -1.11% | 66,812 |
| Aug 17, 2026 | 15,100.00 | 15,106.00 | 14,854.00 | 14,910.00 | 14,910.00 | -1.25% | 140,938 |
| Aug 14, 2026 | 14,912.00 | 15,195.00 | 14,886.00 | 15,098.00 | 15,098.00 | 0.54% | 71,880 |
| Aug 13, 2026 | 15,248.00 | 15,347.00 | 14,826.00 | 15,017.00 | 15,017.00 | -1.51% | 277,069 |
| Aug 12, 2026 | 15,550.00 | 15,592.00 | 15,220.00 | 15,248.00 | 15,248.00 | -1.84% | 55,423 |
| Aug 11, 2026 | 15,563.00 | 15,802.00 | 15,450.00 | 15,534.00 | 15,534.00 | -1.09% | 64,220 |
| Aug 7, 2026 | 15,455.00 | 15,881.00 | 15,455.00 | 15,705.00 | 15,705.00 | 0.45% | 48,742 |
| Aug 6, 2026 | 15,926.00 | 15,926.00 | 15,562.00 | 15,634.00 | 15,634.00 | -0.67% | 80,765 |
| Aug 5, 2026 | 15,860.00 | 16,211.00 | 15,661.00 | 15,740.00 | 15,740.00 | -0.68% | 45,073 |
| Aug 4, 2026 | 16,064.00 | 16,110.00 | 15,672.00 | 15,848.00 | 15,848.00 | -0.33% | 48,087 |
| Aug 3, 2026 | 15,883.00 | 16,000.00 | 15,562.00 | 15,900.00 | 15,900.00 | 1.06% | 76,188 |
| Jul 31, 2026 | 15,801.00 | 15,970.00 | 15,734.00 | 15,734.00 | 15,734.00 | -0.44% | 68,785 |
| Jul 30, 2026 | 15,701.00 | 15,858.00 | 15,425.00 | 15,803.00 | 15,803.00 | 2.29% | 48,375 |
| Jul 29, 2026 | 15,768.00 | 15,768.00 | 15,449.00 | 15,449.00 | 15,449.00 | -0.85% | 49,655 |
| Jul 28, 2026 | 15,506.00 | 15,867.00 | 15,506.00 | 15,582.00 | 15,582.00 | -1.15% | 46,293 |
| Jul 27, 2026 | 15,401.00 | 15,797.00 | 15,401.00 | 15,763.00 | 15,763.00 | 2.36% | 171,002 |
| Jul 24, 2026 | 15,450.00 | 15,676.00 | 15,275.00 | 15,400.00 | 15,400.00 | -0.48% | 130,456 |
| Jul 23, 2026 | 16,201.00 | 16,239.00 | 15,475.00 | 15,475.00 | 15,475.00 | -4.77% | 220,576 |
| Jul 22, 2026 | 17,133.00 | 17,133.00 | 16,250.00 | 16,250.00 | 16,250.00 | -3.98% | 103,936 |
| Jul 21, 2026 | 17,400.00 | 17,400.00 | 16,742.00 | 16,924.00 | 16,924.00 | 1.34% | 25,971 |
| Jul 20, 2026 | 16,545.00 | 16,761.00 | 16,545.00 | 16,700.00 | 16,700.00 | 0.69% | 28,147 |
| Jul 17, 2026 | 16,526.00 | 16,909.00 | 16,526.00 | 16,585.00 | 16,585.00 | -1.22% | 28,034 |
| Jul 16, 2026 | 17,214.00 | 17,214.00 | 16,638.00 | 16,789.00 | 16,789.00 | -0.65% | 29,558 |
| Jul 15, 2026 | 17,201.00 | 17,211.00 | 16,712.00 | 16,898.00 | 16,898.00 | -1.68% | 279,142 |
| Jul 14, 2026 | 16,960.00 | 17,236.00 | 16,600.00 | 17,187.00 | 17,187.00 | 3.46% | 73,640 |
| Jul 13, 2026 | 16,629.00 | 16,944.00 | 16,550.00 | 16,613.00 | 16,613.00 | -1.94% | 309,562 |
| Jul 10, 2026 | 16,709.00 | 17,101.00 | 16,709.00 | 16,942.00 | 16,942.00 | 1.15% | 158,678 |
| Jul 9, 2026 | 16,551.00 | 16,965.00 | 16,551.00 | 16,749.00 | 16,749.00 | 0.26% | 45,560 |
| Jul 8, 2026 | 16,846.00 | 17,185.00 | 16,598.00 | 16,706.00 | 16,706.00 | -2.76% | 82,192 |
| Jul 7, 2026 | 17,055.00 | 17,180.00 | 17,000.00 | 17,180.00 | 17,180.00 | 0.50% | 22,368 |
| Jul 6, 2026 | 17,656.00 | 17,656.00 | 17,072.00 | 17,095.00 | 17,095.00 | -2.39% | 33,345 |
| Jul 3, 2026 | 17,288.00 | 17,514.00 | 17,253.00 | 17,514.00 | 17,514.00 | 1.35% | 27,831 |
| Jul 2, 2026 | 17,448.00 | 17,448.00 | 17,114.00 | 17,280.00 | 17,280.00 | -0.35% | 44,078 |
| Jul 1, 2026 | 17,337.00 | 17,511.00 | 17,253.00 | 17,340.00 | 17,340.00 | -0.72% | 82,069 |
| Jun 30, 2026 | 17,000.00 | 17,555.00 | 17,000.00 | 17,466.00 | 17,466.00 | -0.46% | 79,167 |
| Jun 29, 2026 | 17,250.00 | 17,610.00 | 17,250.00 | 17,546.00 | 17,546.00 | 2.01% | 82,575 |
| Jun 26, 2026 | 17,298.00 | 17,300.00 | 17,100.00 | 17,200.00 | 17,200.00 | 0.88% | 143,992 |
| Jun 25, 2026 | 17,066.00 | 17,157.00 | 16,871.00 | 17,050.00 | 17,050.00 | - | 139,719 |
| Jun 24, 2026 | 17,224.00 | 17,224.00 | 17,049.00 | 17,050.00 | 17,050.00 | -0.29% | 208,599 |
| Jun 23, 2026 | 17,105.00 | 17,214.00 | 16,986.00 | 17,100.00 | 17,100.00 | -0.87% | 115,485 |
| Jun 22, 2026 | 17,476.00 | 17,476.00 | 17,141.00 | 17,250.00 | 17,250.00 | 0.29% | 89,831 |
| Jun 19, 2026 | 17,054.00 | 17,376.00 | 16,908.00 | 17,200.00 | 17,200.00 | 1.18% | 287,330 |
| Jun 18, 2026 | 17,305.00 | 17,339.00 | 16,815.00 | 17,000.00 | 17,000.00 | -2.58% | 55,248 |
| Jun 17, 2026 | 17,654.00 | 17,658.00 | 17,308.00 | 17,450.00 | 17,450.00 | -0.57% | 293,148 |
| Jun 15, 2026 | 17,482.00 | 17,884.00 | 17,435.00 | 17,550.00 | 17,550.00 | 2.05% | 193,344 |
| Jun 12, 2026 | 17,324.00 | 17,437.00 | 17,141.00 | 17,197.00 | 17,197.00 | 1.16% | 131,749 |
| Jun 11, 2026 | 16,607.00 | 17,134.00 | 16,607.00 | 17,000.00 | 17,000.00 | 0.89% | 93,003 |
| Jun 10, 2026 | 17,135.00 | 17,135.00 | 16,752.00 | 16,850.00 | 16,850.00 | -2.03% | 198,682 |