Wilson Bayly Holmes-Ovcon Limited (JSE:WBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,935
-60 (-0.43%)
Sep 29, 2026, 1:44 PM SAST
Wilson Bayly Holmes-Ovcon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 13,775.00 | 14,007.00 | 13,775.00 | 13,878.00 | - | -0.84% | 15,336 |
| Sep 28, 2026 | 13,998.00 | 14,150.00 | 13,823.00 | 13,995.00 | 13,995.00 | 0.37% | 145,265 |
| Sep 25, 2026 | 13,980.00 | 14,006.00 | 13,940.00 | 13,943.00 | 13,943.00 | -0.05% | 36,739 |
| Sep 23, 2026 | 14,100.00 | 14,174.00 | 13,777.00 | 13,950.00 | 13,950.00 | -0.95% | 119,019 |
| Sep 22, 2026 | 13,894.00 | 14,103.00 | 13,838.00 | 14,084.00 | 14,084.00 | 1.13% | 170,426 |
| Sep 21, 2026 | 13,986.00 | 14,000.00 | 13,870.00 | 13,926.00 | 13,926.00 | -0.19% | 36,539 |
| Sep 18, 2026 | 14,000.00 | 14,000.00 | 13,551.00 | 13,952.00 | 13,952.00 | 0.03% | 1,017,190 |
| Sep 17, 2026 | 13,767.00 | 13,975.00 | 13,568.00 | 13,948.00 | 13,948.00 | 2.60% | 42,261 |
| Sep 16, 2026 | 13,530.00 | 13,594.00 | 13,308.00 | 13,594.00 | 13,594.00 | 0.10% | 73,470 |
| Sep 15, 2026 | 13,570.00 | 13,612.00 | 13,282.00 | 13,580.00 | 13,580.00 | -0.04% | 132,864 |
| Sep 14, 2026 | 13,966.00 | 13,966.00 | 13,416.00 | 13,586.00 | 13,586.00 | -0.80% | 126,147 |
| Sep 11, 2026 | 13,580.00 | 13,790.00 | 13,567.00 | 13,695.00 | 13,695.00 | 0.55% | 106,732 |
| Sep 10, 2026 | 14,483.00 | 14,483.00 | 12,958.00 | 13,620.00 | 13,620.00 | -5.50% | 326,085 |
| Sep 9, 2026 | 14,880.00 | 15,278.00 | 14,233.00 | 14,413.00 | 14,413.00 | -2.46% | 252,207 |
| Sep 8, 2026 | 14,001.00 | 14,829.00 | 14,001.00 | 14,776.00 | 14,776.00 | 2.02% | 150,825 |
| Sep 7, 2026 | 14,265.00 | 14,547.00 | 14,199.00 | 14,483.00 | 14,483.00 | 1.77% | 140,759 |
| Sep 4, 2026 | 14,215.00 | 14,364.00 | 14,130.00 | 14,231.00 | 14,231.00 | -0.50% | 93,802 |
| Sep 3, 2026 | 14,213.00 | 14,401.00 | 14,137.00 | 14,303.00 | 14,303.00 | 0.73% | 191,788 |
| Sep 2, 2026 | 14,376.00 | 14,599.00 | 14,025.00 | 14,200.00 | 14,200.00 | -0.87% | 203,547 |
| Sep 1, 2026 | 14,476.00 | 14,476.00 | 14,101.00 | 14,325.00 | 14,325.00 | -0.67% | 170,411 |
| Aug 31, 2026 | 14,626.00 | 14,791.00 | 14,335.00 | 14,421.00 | 14,421.00 | -1.84% | 161,249 |
| Aug 28, 2026 | 14,495.00 | 14,755.00 | 14,493.00 | 14,691.00 | 14,691.00 | 2.01% | 129,495 |
| Aug 27, 2026 | 14,400.00 | 14,671.00 | 14,294.00 | 14,402.00 | 14,402.00 | -0.53% | 255,572 |
| Aug 26, 2026 | 14,636.00 | 14,797.00 | 14,479.00 | 14,479.00 | 14,479.00 | -1.07% | 104,966 |
| Aug 25, 2026 | 14,671.00 | 14,671.00 | 14,458.00 | 14,636.00 | 14,636.00 | -0.24% | 90,629 |
| Aug 24, 2026 | 14,671.00 | 14,950.00 | 14,671.00 | 14,671.00 | 14,671.00 | -1.47% | 92,953 |
| Aug 21, 2026 | 14,936.00 | 15,170.00 | 14,890.00 | 14,890.00 | 14,890.00 | 1.02% | 204,468 |
| Aug 20, 2026 | 14,728.00 | 14,857.00 | 14,671.00 | 14,739.00 | 14,739.00 | -1.13% | 53,203 |
| 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 |