Wilson Bayly Holmes-Ovcon Limited (JSE:WBO)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,819
-331 (-2.05%)
Nov 6, 2026, 5:00 PM SAST
Wilson Bayly Holmes-Ovcon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 15,770.00 | 16,246.00 | 15,384.00 | 15,819.00 | 15,819.00 | -2.05% | 607,580 |
| Nov 5, 2026 | 15,278.00 | 16,261.00 | 15,012.00 | 16,150.00 | 16,150.00 | 6.10% | 285,373 |
| Nov 3, 2026 | 14,849.00 | 15,264.00 | 14,849.00 | 15,222.00 | 15,222.00 | 1.39% | 115,119 |
| Nov 2, 2026 | 15,207.00 | 15,207.00 | 14,973.00 | 15,013.00 | 15,013.00 | 0.09% | 195,469 |
| Oct 30, 2026 | 15,273.00 | 15,273.00 | 14,900.00 | 15,000.00 | 15,000.00 | -1.07% | 142,010 |
| Oct 29, 2026 | 15,025.00 | 15,271.00 | 14,900.00 | 15,162.00 | 15,162.00 | 0.73% | 105,464 |
| Oct 28, 2026 | 14,998.00 | 15,170.00 | 14,938.00 | 15,052.00 | 15,052.00 | 0.55% | 155,127 |
| Oct 27, 2026 | 14,537.00 | 14,984.00 | 14,377.00 | 14,969.00 | 14,969.00 | 3.01% | 218,703 |
| Oct 26, 2026 | 14,580.00 | 14,580.00 | 14,211.00 | 14,531.00 | 14,531.00 | 2.33% | 58,342 |
| Oct 23, 2026 | 14,313.00 | 14,525.00 | 14,200.00 | 14,200.00 | 14,200.00 | -0.17% | 85,460 |
| Oct 22, 2026 | 14,229.00 | 14,275.00 | 14,080.00 | 14,224.00 | 14,224.00 | 0.49% | 39,019 |
| Oct 21, 2026 | 14,060.00 | 14,248.00 | 14,059.00 | 14,154.00 | 14,154.00 | 0.51% | 47,884 |
| Oct 20, 2026 | 14,589.00 | 14,589.00 | 14,093.00 | 14,402.00 | 14,082.00 | 1.31% | 105,650 |
| Oct 19, 2026 | 14,080.00 | 14,516.00 | 14,080.00 | 14,216.00 | 13,900.13 | -1.96% | 431,228 |
| Oct 16, 2026 | 14,418.00 | 14,500.00 | 14,213.00 | 14,500.00 | 14,177.82 | 0.81% | 93,027 |
| Oct 15, 2026 | 14,250.00 | 14,497.00 | 14,172.00 | 14,384.00 | 14,064.40 | 0.24% | 180,391 |
| Oct 14, 2026 | 14,330.00 | 14,386.00 | 14,239.00 | 14,349.00 | 14,030.18 | 0.09% | 102,774 |
| Oct 13, 2026 | 14,335.00 | 14,394.00 | 14,179.00 | 14,336.00 | 14,017.47 | 0.72% | 118,744 |
| Oct 12, 2026 | 14,248.00 | 14,248.00 | 14,102.00 | 14,234.00 | 13,917.73 | 0.30% | 86,435 |
| Oct 9, 2026 | 14,134.00 | 14,209.00 | 14,027.00 | 14,191.00 | 13,875.69 | 1.12% | 66,209 |
| Oct 8, 2026 | 13,917.00 | 14,147.00 | 13,881.00 | 14,034.00 | 13,722.18 | -0.35% | 85,638 |
| Oct 7, 2026 | 14,350.00 | 14,350.00 | 13,895.00 | 14,083.00 | 13,770.09 | -0.73% | 130,117 |
| Oct 6, 2026 | 14,187.00 | 14,320.00 | 14,085.00 | 14,187.00 | 13,871.78 | -0.09% | 110,055 |
| Oct 5, 2026 | 14,028.00 | 14,200.00 | 13,893.00 | 14,200.00 | 13,884.49 | 1.51% | 61,131 |
| Oct 2, 2026 | 14,064.00 | 14,196.00 | 13,869.00 | 13,989.00 | 13,678.18 | 0.44% | 400,257 |
| Oct 1, 2026 | 13,789.00 | 14,162.00 | 13,773.00 | 13,928.00 | 13,618.53 | -0.80% | 86,342 |
| Sep 30, 2026 | 14,067.00 | 14,067.00 | 13,858.00 | 14,040.00 | 13,728.04 | 0.55% | 436,988 |
| Sep 29, 2026 | 13,775.00 | 14,007.00 | 13,775.00 | 13,963.00 | 13,652.75 | -0.23% | 71,082 |
| Sep 28, 2026 | 13,998.00 | 14,150.00 | 13,823.00 | 13,995.00 | 13,684.04 | 0.37% | 145,265 |
| Sep 25, 2026 | 13,980.00 | 14,006.00 | 13,940.00 | 13,943.00 | 13,633.20 | -0.05% | 36,739 |
| Sep 23, 2026 | 14,100.00 | 14,174.00 | 13,777.00 | 13,950.00 | 13,640.04 | -0.95% | 119,019 |
| Sep 22, 2026 | 13,894.00 | 14,103.00 | 13,838.00 | 14,084.00 | 13,771.07 | 1.13% | 170,426 |
| Sep 21, 2026 | 13,986.00 | 14,000.00 | 13,870.00 | 13,926.00 | 13,616.58 | -0.19% | 36,539 |
| Sep 18, 2026 | 14,000.00 | 14,000.00 | 13,551.00 | 13,952.00 | 13,642.00 | 0.03% | 1,017,190 |
| Sep 17, 2026 | 13,767.00 | 13,975.00 | 13,568.00 | 13,948.00 | 13,638.09 | 2.60% | 42,261 |
| Sep 16, 2026 | 13,530.00 | 13,594.00 | 13,308.00 | 13,594.00 | 13,291.95 | 0.10% | 73,470 |
| Sep 15, 2026 | 13,570.00 | 13,612.00 | 13,282.00 | 13,580.00 | 13,278.26 | -0.04% | 132,864 |
| Sep 14, 2026 | 13,966.00 | 13,966.00 | 13,416.00 | 13,586.00 | 13,284.13 | -0.80% | 126,147 |
| Sep 11, 2026 | 13,580.00 | 13,790.00 | 13,567.00 | 13,695.00 | 13,390.71 | 0.55% | 106,732 |
| Sep 10, 2026 | 14,483.00 | 14,483.00 | 12,958.00 | 13,620.00 | 13,317.38 | -5.50% | 326,085 |
| Sep 9, 2026 | 14,880.00 | 15,278.00 | 14,233.00 | 14,413.00 | 14,092.76 | -2.46% | 252,207 |
| Sep 8, 2026 | 14,001.00 | 14,829.00 | 14,001.00 | 14,776.00 | 14,447.69 | 2.02% | 150,825 |
| Sep 7, 2026 | 14,265.00 | 14,547.00 | 14,199.00 | 14,483.00 | 14,161.20 | 1.77% | 140,759 |
| Sep 4, 2026 | 14,215.00 | 14,364.00 | 14,130.00 | 14,231.00 | 13,914.80 | -0.50% | 93,802 |
| Sep 3, 2026 | 14,213.00 | 14,401.00 | 14,137.00 | 14,303.00 | 13,985.20 | 0.73% | 191,788 |
| Sep 2, 2026 | 14,376.00 | 14,599.00 | 14,025.00 | 14,200.00 | 13,884.49 | -0.87% | 203,547 |
| Sep 1, 2026 | 14,476.00 | 14,476.00 | 14,101.00 | 14,325.00 | 14,006.71 | -0.67% | 170,411 |
| Aug 31, 2026 | 14,626.00 | 14,791.00 | 14,335.00 | 14,421.00 | 14,100.58 | -1.84% | 161,249 |
| Aug 28, 2026 | 14,495.00 | 14,755.00 | 14,493.00 | 14,691.00 | 14,364.58 | 2.01% | 129,495 |
| Aug 27, 2026 | 14,400.00 | 14,671.00 | 14,294.00 | 14,402.00 | 14,082.00 | -0.53% | 255,572 |