Wilson Bayly Holmes-Ovcon Limited (JSE:WBO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 15,500
+400 (2.65%)
At close: Dec 5, 2025
Wilson Bayly Holmes-Ovcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,182.00 | 15,420.00 | 15,109.00 | 15,396.00 | - | 1.96% | 11,808 |
| Dec 4, 2025 | 14,752.00 | 15,100.00 | 14,752.00 | 15,100.00 | 15,100.00 | 1.60% | 231,376 |
| Dec 3, 2025 | 14,771.00 | 14,944.00 | 14,771.00 | 14,862.00 | 14,862.00 | 0.42% | 148,640 |
| Dec 2, 2025 | 14,845.00 | 14,893.00 | 14,770.00 | 14,800.00 | 14,800.00 | -0.82% | 112,990 |
| Dec 1, 2025 | 14,911.00 | 14,992.00 | 14,740.00 | 14,922.00 | 14,922.00 | -1.04% | 45,821 |
| Nov 28, 2025 | 15,000.00 | 15,126.00 | 14,913.00 | 15,079.00 | 15,079.00 | 0.53% | 75,624 |
| Nov 27, 2025 | 15,038.00 | 15,219.00 | 14,955.00 | 15,000.00 | 15,000.00 | 0.20% | 433,917 |
| Nov 26, 2025 | 14,955.00 | 15,052.00 | 14,784.00 | 14,970.00 | 14,970.00 | 0.20% | 56,997 |
| Nov 25, 2025 | 14,982.00 | 15,111.00 | 14,900.00 | 14,940.00 | 14,940.00 | -0.51% | 57,199 |
| Nov 24, 2025 | 14,963.00 | 15,024.00 | 14,832.00 | 15,016.00 | 15,016.00 | 0.29% | 93,504 |
| Nov 21, 2025 | 14,955.00 | 15,030.00 | 14,705.00 | 14,972.00 | 14,972.00 | -0.65% | 92,406 |
| Nov 20, 2025 | 15,085.00 | 15,391.00 | 15,020.00 | 15,070.00 | 15,070.00 | 0.41% | 408,439 |
| Nov 19, 2025 | 14,960.00 | 15,009.00 | 14,528.00 | 15,009.00 | 15,009.00 | 3.13% | 63,673 |
| Nov 18, 2025 | 14,921.00 | 15,224.00 | 14,415.00 | 14,554.00 | 14,554.00 | -3.30% | 167,781 |
| Nov 17, 2025 | 14,830.00 | 15,293.00 | 14,830.00 | 15,050.00 | 15,050.00 | 1.20% | 653,796 |
| Nov 14, 2025 | 15,061.00 | 15,146.00 | 14,763.00 | 14,871.00 | 14,871.00 | -1.54% | 242,540 |
| Nov 13, 2025 | 15,230.00 | 15,326.00 | 15,029.00 | 15,104.00 | 15,104.00 | 0.29% | 1,510,053 |
| Nov 12, 2025 | 15,000.00 | 15,274.00 | 14,776.00 | 15,061.00 | 15,061.00 | 1.14% | 69,325 |
| Nov 11, 2025 | 15,000.00 | 15,000.00 | 14,747.00 | 14,891.00 | 14,891.00 | 1.00% | 57,500 |
| Nov 10, 2025 | 14,999.00 | 14,999.00 | 14,480.00 | 14,743.00 | 14,743.00 | 1.68% | 50,627 |
| Nov 7, 2025 | 14,649.00 | 14,897.00 | 14,422.00 | 14,500.00 | 14,500.00 | -2.03% | 177,126 |
| Nov 6, 2025 | 15,097.00 | 15,153.00 | 14,726.00 | 14,800.00 | 14,800.00 | -0.98% | 108,967 |
| Nov 5, 2025 | 14,757.00 | 15,129.00 | 14,641.00 | 14,947.00 | 14,947.00 | 0.88% | 58,590 |
| Nov 4, 2025 | 15,486.00 | 15,486.00 | 14,750.00 | 14,816.00 | 14,816.00 | -1.92% | 130,297 |
| Nov 3, 2025 | 15,235.00 | 15,300.00 | 15,059.00 | 15,106.00 | 15,106.00 | -0.30% | 40,934 |
| Oct 31, 2025 | 15,377.00 | 15,377.00 | 15,067.00 | 15,152.00 | 15,152.00 | -0.70% | 195,229 |
| Oct 30, 2025 | 15,281.00 | 15,812.00 | 15,178.00 | 15,259.00 | 15,259.00 | -0.35% | 31,334 |
| Oct 29, 2025 | 15,899.00 | 15,899.00 | 15,300.00 | 15,312.00 | 15,312.00 | -1.65% | 52,342 |
| Oct 28, 2025 | 15,692.00 | 15,883.00 | 15,474.00 | 15,569.00 | 15,569.00 | -0.26% | 180,523 |
| Oct 27, 2025 | 15,576.00 | 15,750.00 | 15,357.00 | 15,610.00 | 15,610.00 | 0.85% | 129,009 |
| Oct 24, 2025 | 15,366.00 | 15,510.00 | 15,122.00 | 15,479.00 | 15,479.00 | 0.64% | 141,708 |
| Oct 23, 2025 | 15,043.00 | 15,400.00 | 15,000.00 | 15,380.00 | 15,380.00 | 2.24% | 505,264 |
| Oct 22, 2025 | 15,077.00 | 15,283.00 | 15,020.00 | 15,043.00 | 15,043.00 | -2.32% | 115,601 |
| Oct 21, 2025 | 15,723.00 | 15,736.00 | 15,395.00 | 15,401.00 | 15,081.00 | -1.34% | 84,662 |
| Oct 20, 2025 | 15,760.00 | 15,922.00 | 15,402.00 | 15,610.00 | 15,285.66 | 0.50% | 55,075 |
| Oct 17, 2025 | 15,521.00 | 15,581.00 | 15,260.00 | 15,533.00 | 15,210.26 | 0.08% | 106,871 |
| Oct 16, 2025 | 15,848.00 | 15,848.00 | 15,510.00 | 15,521.00 | 15,198.51 | -1.69% | 93,429 |
| Oct 15, 2025 | 15,872.00 | 16,000.00 | 15,674.00 | 15,788.00 | 15,459.96 | 0.46% | 205,336 |
| Oct 14, 2025 | 15,536.00 | 15,750.00 | 15,479.00 | 15,715.00 | 15,388.48 | 1.06% | 184,661 |
| Oct 13, 2025 | 15,397.00 | 15,640.00 | 15,294.00 | 15,550.00 | 15,226.90 | 0.21% | 243,952 |
| Oct 10, 2025 | 15,038.00 | 15,518.00 | 14,944.00 | 15,518.00 | 15,195.57 | 3.52% | 438,490 |
| Oct 9, 2025 | 15,005.00 | 15,107.00 | 14,886.00 | 14,990.00 | 14,678.54 | -0.40% | 1,275,305 |
| Oct 8, 2025 | 14,971.00 | 15,087.00 | 14,858.00 | 15,050.00 | 14,737.29 | 0.69% | 240,326 |
| Oct 7, 2025 | 14,951.00 | 15,137.00 | 14,880.00 | 14,947.00 | 14,636.43 | -0.25% | 165,161 |
| Oct 6, 2025 | 14,979.00 | 15,073.00 | 14,918.00 | 14,985.00 | 14,673.64 | -0.19% | 608,515 |
| Oct 3, 2025 | 14,932.00 | 15,150.00 | 14,932.00 | 15,014.00 | 14,702.04 | 0.43% | 656,244 |
| Oct 2, 2025 | 15,430.00 | 15,430.00 | 14,950.00 | 14,950.00 | 14,639.37 | -1.75% | 127,269 |
| Oct 1, 2025 | 14,861.00 | 15,280.00 | 14,861.00 | 15,217.00 | 14,900.82 | 1.24% | 66,586 |
| Sep 30, 2025 | 15,291.00 | 15,291.00 | 14,890.00 | 15,030.00 | 14,717.71 | -1.12% | 81,976 |
| Sep 29, 2025 | 15,061.00 | 15,269.00 | 14,967.00 | 15,200.00 | 14,884.18 | 0.52% | 90,186 |
| Sep 26, 2025 | 15,095.00 | 15,268.00 | 14,879.00 | 15,122.00 | 14,807.80 | -0.19% | 74,141 |
| Sep 25, 2025 | 15,156.00 | 15,307.00 | 15,093.00 | 15,151.00 | 14,836.19 | -0.69% | 54,408 |
| Sep 23, 2025 | 15,503.00 | 15,568.00 | 15,169.00 | 15,257.00 | 14,939.99 | -1.43% | 62,693 |
| Sep 22, 2025 | 15,211.00 | 15,479.00 | 15,197.00 | 15,479.00 | 15,157.38 | 1.06% | 58,205 |
| Sep 19, 2025 | 15,700.00 | 15,700.00 | 15,200.00 | 15,317.00 | 14,998.75 | -1.37% | 157,934 |
| Sep 18, 2025 | 15,725.00 | 15,831.00 | 15,517.00 | 15,530.00 | 15,207.32 | -1.85% | 48,159 |
| Sep 17, 2025 | 15,584.00 | 15,925.00 | 15,583.00 | 15,823.00 | 15,494.23 | 0.90% | 41,612 |
| Sep 16, 2025 | 16,200.00 | 16,200.00 | 15,530.00 | 15,682.00 | 15,356.16 | 0.30% | 177,066 |
| Sep 15, 2025 | 15,949.00 | 16,202.00 | 15,450.00 | 15,635.00 | 15,310.14 | -1.67% | 150,306 |
| Sep 12, 2025 | 15,548.00 | 15,918.00 | 15,398.00 | 15,900.00 | 15,569.63 | 2.75% | 206,373 |
| Sep 11, 2025 | 15,601.00 | 15,832.00 | 15,269.00 | 15,475.00 | 15,153.46 | -1.49% | 334,372 |
| Sep 10, 2025 | 16,764.00 | 16,860.00 | 15,666.00 | 15,709.00 | 15,382.60 | -6.47% | 327,748 |
| Sep 9, 2025 | 17,057.00 | 17,350.00 | 16,551.00 | 16,796.00 | 16,447.01 | -1.43% | 127,031 |
| Sep 8, 2025 | 16,951.00 | 17,361.00 | 16,903.00 | 17,039.00 | 16,684.97 | 0.70% | 47,081 |
| Sep 5, 2025 | 17,050.00 | 17,238.00 | 16,679.00 | 16,920.00 | 16,568.44 | 0.15% | 148,346 |
| Sep 4, 2025 | 16,811.00 | 17,025.00 | 16,707.00 | 16,895.00 | 16,543.96 | -0.26% | 78,660 |
| Sep 3, 2025 | 16,769.00 | 17,318.00 | 16,769.00 | 16,939.00 | 16,587.04 | -0.55% | 85,015 |
| Sep 2, 2025 | 17,449.00 | 17,449.00 | 16,705.00 | 17,032.00 | 16,678.11 | 0.30% | 44,696 |
| Sep 1, 2025 | 17,072.00 | 17,184.00 | 16,843.00 | 16,981.00 | 16,628.17 | -0.35% | 77,683 |
| Aug 29, 2025 | 17,002.00 | 17,237.00 | 17,002.00 | 17,041.00 | 16,686.92 | 0.24% | 80,858 |
| Aug 28, 2025 | 16,964.00 | 17,199.00 | 16,961.00 | 17,001.00 | 16,647.76 | 0.62% | 86,770 |
| Aug 27, 2025 | 16,835.00 | 17,056.00 | 16,815.00 | 16,897.00 | 16,545.92 | -0.13% | 39,703 |
| Aug 26, 2025 | 17,114.00 | 17,124.00 | 16,800.00 | 16,919.00 | 16,567.46 | -1.82% | 78,873 |
| Aug 25, 2025 | 17,383.00 | 17,491.00 | 17,200.00 | 17,233.00 | 16,874.93 | -1.62% | 37,831 |
| Aug 22, 2025 | 17,609.00 | 17,772.00 | 17,249.00 | 17,516.00 | 17,152.05 | -0.38% | 43,641 |
| Aug 21, 2025 | 16,918.00 | 17,589.00 | 16,896.00 | 17,583.00 | 17,217.66 | 3.55% | 120,288 |
| Aug 20, 2025 | 17,177.00 | 17,268.00 | 16,871.00 | 16,981.00 | 16,628.17 | -1.27% | 35,048 |
| Aug 19, 2025 | 17,090.00 | 17,492.00 | 16,949.00 | 17,200.00 | 16,842.62 | 0.97% | 95,813 |
| Aug 18, 2025 | 17,146.00 | 17,217.00 | 16,909.00 | 17,035.00 | 16,681.05 | -0.76% | 46,879 |
| Aug 15, 2025 | 17,231.00 | 17,278.00 | 17,055.00 | 17,166.00 | 16,809.33 | -0.33% | 21,083 |
| Aug 14, 2025 | 17,562.00 | 17,600.00 | 17,016.00 | 17,222.00 | 16,864.16 | -1.39% | 69,446 |
| Aug 13, 2025 | 17,199.00 | 17,550.00 | 17,150.00 | 17,464.00 | 17,101.14 | 2.09% | 70,625 |
| Aug 12, 2025 | 16,901.00 | 17,151.00 | 16,750.00 | 17,106.00 | 16,750.57 | 1.22% | 144,664 |
| Aug 11, 2025 | 17,112.00 | 17,200.00 | 16,874.00 | 16,900.00 | 16,548.85 | -1.54% | 105,101 |
| Aug 8, 2025 | 17,198.00 | 17,356.00 | 17,044.00 | 17,164.00 | 16,807.37 | 0.32% | 67,674 |
| Aug 7, 2025 | 16,813.00 | 17,233.00 | 16,813.00 | 17,110.00 | 16,754.49 | 1.54% | 213,737 |
| Aug 6, 2025 | 16,826.00 | 16,972.00 | 16,687.00 | 16,850.00 | 16,499.89 | 0.78% | 228,571 |
| Aug 5, 2025 | 17,420.00 | 17,420.00 | 16,669.00 | 16,719.00 | 16,371.61 | -1.03% | 132,495 |
| Aug 4, 2025 | 17,037.00 | 17,252.00 | 16,662.00 | 16,893.00 | 16,542.00 | -1.01% | 97,832 |
| Aug 1, 2025 | 17,228.00 | 17,233.00 | 17,020.00 | 17,066.00 | 16,711.40 | -1.85% | 91,876 |
| Jul 31, 2025 | 17,499.00 | 17,729.00 | 17,265.00 | 17,388.00 | 17,026.71 | -1.16% | 272,009 |
| Jul 30, 2025 | 17,245.00 | 17,663.00 | 17,219.00 | 17,592.00 | 17,226.48 | 1.81% | 109,575 |
| Jul 29, 2025 | 17,154.00 | 17,494.00 | 17,131.00 | 17,280.00 | 16,920.96 | 0.85% | 205,028 |
| Jul 28, 2025 | 17,300.00 | 17,440.00 | 17,102.00 | 17,134.00 | 16,777.99 | -0.38% | 63,233 |
| Jul 25, 2025 | 17,179.00 | 17,250.00 | 17,047.00 | 17,200.00 | 16,842.62 | -0.42% | 65,045 |
| Jul 24, 2025 | 17,468.00 | 17,485.00 | 17,272.00 | 17,272.00 | 16,913.12 | -0.73% | 98,174 |
| Jul 23, 2025 | 17,600.00 | 17,600.00 | 17,306.00 | 17,399.00 | 17,037.49 | -0.71% | 83,668 |
| Jul 22, 2025 | 17,700.00 | 17,782.00 | 17,523.00 | 17,523.00 | 17,158.91 | -0.74% | 72,800 |
| Jul 21, 2025 | 17,649.00 | 17,779.00 | 17,600.00 | 17,654.00 | 17,287.19 | 0.02% | 133,714 |
| Jul 18, 2025 | 17,299.00 | 17,717.00 | 17,272.00 | 17,650.00 | 17,283.27 | 2.26% | 221,902 |