Wilson Bayly Holmes-Ovcon Limited (JSE:WBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,216
-284 (-1.96%)
Oct 19, 2026, 5:00 PM SAST
Wilson Bayly Holmes-Ovcon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 14,080.00 | 14,516.00 | 14,080.00 | 14,216.00 | 14,216.00 | -1.96% | 154,280 |
| Oct 16, 2026 | 14,418.00 | 14,500.00 | 14,213.00 | 14,500.00 | 14,500.00 | 0.81% | 93,027 |
| Oct 15, 2026 | 14,250.00 | 14,497.00 | 14,172.00 | 14,384.00 | 14,384.00 | 0.24% | 180,391 |
| Oct 14, 2026 | 14,330.00 | 14,386.00 | 14,239.00 | 14,349.00 | 14,349.00 | 0.09% | 102,774 |
| Oct 13, 2026 | 14,335.00 | 14,394.00 | 14,179.00 | 14,336.00 | 14,336.00 | 0.72% | 118,744 |
| Oct 12, 2026 | 14,248.00 | 14,248.00 | 14,102.00 | 14,234.00 | 14,234.00 | 0.30% | 86,435 |
| Oct 9, 2026 | 14,134.00 | 14,209.00 | 14,027.00 | 14,191.00 | 14,191.00 | 1.12% | 66,209 |
| Oct 8, 2026 | 13,917.00 | 14,147.00 | 13,881.00 | 14,034.00 | 14,034.00 | -0.35% | 85,638 |
| Oct 7, 2026 | 14,350.00 | 14,350.00 | 13,895.00 | 14,083.00 | 14,083.00 | -0.73% | 130,117 |
| Oct 6, 2026 | 14,187.00 | 14,320.00 | 14,085.00 | 14,187.00 | 14,187.00 | -0.09% | 110,055 |
| Oct 5, 2026 | 14,028.00 | 14,200.00 | 13,893.00 | 14,200.00 | 14,200.00 | 1.51% | 61,131 |
| Oct 2, 2026 | 14,064.00 | 14,196.00 | 13,869.00 | 13,989.00 | 13,989.00 | 0.44% | 400,257 |
| Oct 1, 2026 | 13,789.00 | 14,162.00 | 13,773.00 | 13,928.00 | 13,928.00 | -0.80% | 86,342 |
| Sep 30, 2026 | 14,067.00 | 14,067.00 | 13,858.00 | 14,040.00 | 14,040.00 | 0.55% | 436,988 |
| Sep 29, 2026 | 13,775.00 | 14,007.00 | 13,775.00 | 13,963.00 | 13,963.00 | -0.23% | 71,082 |
| 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 |