Wilson Bayly Holmes-Ovcon Limited (JSE:WBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,100
+190 (1.12%)
May 27, 2026, 5:04 PM SAST
Wilson Bayly Holmes-Ovcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 17,095.00 | 17,134.00 | 16,937.00 | 17,100.00 | 17,100.00 | 1.12% | 123,549 |
| May 26, 2026 | 17,000.00 | 17,483.00 | 16,910.00 | 16,910.00 | 16,910.00 | -1.56% | 54,262 |
| May 25, 2026 | 16,849.00 | 17,209.00 | 16,700.00 | 17,178.00 | 17,178.00 | 2.97% | 50,605 |
| May 22, 2026 | 16,954.00 | 16,955.00 | 16,623.00 | 16,682.00 | 16,682.00 | 0.43% | 83,136 |
| May 21, 2026 | 17,100.00 | 17,100.00 | 16,461.00 | 16,611.00 | 16,611.00 | -0.50% | 43,836 |
| May 20, 2026 | 16,375.00 | 16,694.00 | 16,225.00 | 16,694.00 | 16,694.00 | 2.42% | 88,634 |
| May 19, 2026 | 16,418.00 | 16,594.00 | 16,243.00 | 16,300.00 | 16,300.00 | -1.51% | 387,083 |
| May 18, 2026 | 16,758.00 | 16,758.00 | 16,350.00 | 16,550.00 | 16,550.00 | -1.44% | 153,322 |
| May 15, 2026 | 16,778.00 | 16,934.00 | 16,650.00 | 16,792.00 | 16,792.00 | -1.24% | 644,558 |
| May 14, 2026 | 17,108.00 | 17,166.00 | 16,974.00 | 17,002.00 | 17,002.00 | 0.37% | 112,633 |
| May 13, 2026 | 17,068.00 | 17,145.00 | 16,697.00 | 16,939.00 | 16,939.00 | -0.63% | 512,807 |
| May 12, 2026 | 17,151.00 | 17,281.00 | 16,736.00 | 17,047.00 | 17,047.00 | -2.03% | 490,278 |
| May 11, 2026 | 17,725.00 | 17,725.00 | 17,048.00 | 17,400.00 | 17,400.00 | -0.76% | 100,952 |
| May 8, 2026 | 17,864.00 | 17,864.00 | 17,346.00 | 17,534.00 | 17,534.00 | -1.22% | 136,656 |
| May 7, 2026 | 17,750.00 | 17,967.00 | 17,626.00 | 17,750.00 | 17,750.00 | - | 95,418 |
| May 6, 2026 | 17,495.00 | 17,987.00 | 17,483.00 | 17,750.00 | 17,750.00 | 1.43% | 260,625 |
| May 5, 2026 | 17,153.00 | 17,624.00 | 17,153.00 | 17,500.00 | 17,500.00 | 1.74% | 107,871 |
| May 4, 2026 | 17,250.00 | 17,793.00 | 17,052.00 | 17,201.00 | 17,201.00 | 0.16% | 105,680 |
| Apr 30, 2026 | 16,812.00 | 17,207.00 | 16,811.00 | 17,174.00 | 17,174.00 | 1.62% | 76,224 |
| Apr 29, 2026 | 17,299.00 | 17,299.00 | 16,757.00 | 16,900.00 | 16,900.00 | 0.30% | 379,315 |
| Apr 28, 2026 | 16,500.00 | 17,243.00 | 16,250.00 | 16,850.00 | 16,850.00 | 3.69% | 206,174 |
| Apr 24, 2026 | 15,604.00 | 16,501.00 | 15,604.00 | 16,251.00 | 16,251.00 | 2.83% | 148,878 |
| Apr 23, 2026 | 15,312.00 | 15,865.00 | 15,312.00 | 15,803.00 | 15,803.00 | 1.68% | 121,467 |
| Apr 22, 2026 | 15,527.00 | 15,549.00 | 15,251.00 | 15,542.00 | 15,542.00 | 1.21% | 79,315 |
| Apr 21, 2026 | 15,450.00 | 16,088.00 | 15,450.00 | 15,656.00 | 15,356.00 | -0.13% | 49,304 |
| Apr 20, 2026 | 15,754.00 | 15,871.00 | 15,585.00 | 15,676.00 | 15,375.62 | -1.74% | 31,627 |
| Apr 17, 2026 | 15,661.00 | 16,035.00 | 15,476.00 | 15,954.00 | 15,648.29 | 1.79% | 89,948 |
| Apr 16, 2026 | 16,017.00 | 16,018.00 | 15,673.00 | 15,673.00 | 15,372.67 | -0.80% | 42,360 |
| Apr 15, 2026 | 15,968.00 | 16,080.00 | 15,781.00 | 15,800.00 | 15,497.24 | -0.23% | 25,356 |
| Apr 14, 2026 | 15,991.00 | 15,991.00 | 15,770.00 | 15,836.00 | 15,532.55 | 0.55% | 63,946 |
| Apr 13, 2026 | 15,812.00 | 16,020.00 | 15,641.00 | 15,749.00 | 15,447.22 | -1.57% | 93,300 |
| Apr 10, 2026 | 16,016.00 | 16,345.00 | 16,001.00 | 16,001.00 | 15,694.39 | -0.31% | 87,068 |
| Apr 9, 2026 | 16,023.00 | 16,396.00 | 15,940.00 | 16,051.00 | 15,743.43 | -1.36% | 90,298 |
| Apr 8, 2026 | 16,223.00 | 16,549.00 | 15,950.00 | 16,272.00 | 15,960.20 | 4.49% | 237,508 |
| Apr 7, 2026 | 15,877.00 | 15,877.00 | 15,387.00 | 15,573.00 | 15,274.59 | -1.63% | 66,857 |
| Apr 2, 2026 | 15,671.00 | 15,861.00 | 15,270.00 | 15,831.00 | 15,527.65 | -0.18% | 62,860 |
| Apr 1, 2026 | 15,852.00 | 15,956.00 | 15,513.00 | 15,860.00 | 15,556.09 | 2.31% | 70,310 |
| Mar 31, 2026 | 15,300.00 | 15,560.00 | 15,252.00 | 15,502.00 | 15,204.95 | 1.32% | 124,716 |
| Mar 30, 2026 | 15,600.00 | 15,600.00 | 15,150.00 | 15,300.00 | 15,006.82 | -0.97% | 63,457 |
| Mar 27, 2026 | 15,458.00 | 15,531.00 | 15,200.00 | 15,450.00 | 15,153.95 | 1.15% | 130,769 |
| Mar 26, 2026 | 15,296.00 | 15,417.00 | 15,002.00 | 15,275.00 | 14,982.30 | -0.39% | 130,079 |
| Mar 25, 2026 | 14,898.00 | 15,473.00 | 14,803.00 | 15,335.00 | 15,041.15 | 4.33% | 123,555 |
| Mar 24, 2026 | 14,750.00 | 14,945.00 | 14,641.00 | 14,699.00 | 14,417.34 | -0.39% | 93,781 |
| Mar 23, 2026 | 14,401.00 | 15,600.00 | 14,284.00 | 14,757.00 | 14,474.23 | -0.43% | 166,945 |
| Mar 20, 2026 | 14,938.00 | 15,122.00 | 14,733.00 | 14,820.00 | 14,536.02 | -0.39% | 381,806 |
| Mar 19, 2026 | 15,151.00 | 15,151.00 | 14,426.00 | 14,878.00 | 14,592.91 | -1.98% | 183,633 |
| Mar 18, 2026 | 15,640.00 | 15,905.00 | 15,179.00 | 15,179.00 | 14,888.14 | -2.30% | 122,150 |
| Mar 17, 2026 | 15,956.00 | 16,008.00 | 15,493.00 | 15,536.00 | 15,238.30 | -2.77% | 272,226 |
| Mar 16, 2026 | 15,750.00 | 16,252.00 | 15,503.00 | 15,978.00 | 15,671.83 | 0.78% | 154,718 |
| Mar 13, 2026 | 16,202.00 | 16,645.00 | 15,753.00 | 15,854.00 | 15,550.21 | -0.94% | 166,112 |