Wilson Bayly Holmes-Ovcon Limited (JSE:WBO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 17,423
-860 (-4.70%)
At close: Mar 6, 2026
Wilson Bayly Holmes-Ovcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,107.00 | 18,307.00 | 17,378.00 | 17,423.00 | 17,423.00 | -4.70% | 442,077 |
| Mar 5, 2026 | 17,844.00 | 18,379.00 | 17,827.00 | 18,283.00 | 18,283.00 | 2.46% | 239,699 |
| Mar 4, 2026 | 17,889.00 | 18,102.00 | 17,117.00 | 17,844.00 | 17,844.00 | 1.20% | 460,254 |
| Mar 3, 2026 | 20,998.00 | 20,998.00 | 17,589.00 | 17,632.00 | 17,632.00 | -16.51% | 412,584 |
| Mar 2, 2026 | 20,960.00 | 21,231.00 | 20,743.00 | 21,119.00 | 21,119.00 | -0.03% | 77,212 |
| Feb 27, 2026 | 20,997.00 | 21,451.00 | 20,895.00 | 21,126.00 | 21,126.00 | 0.30% | 241,083 |
| Feb 26, 2026 | 20,898.00 | 21,227.00 | 20,559.00 | 21,062.00 | 21,062.00 | 1.76% | 147,343 |
| Feb 25, 2026 | 20,481.00 | 20,832.00 | 20,415.00 | 20,698.00 | 20,698.00 | 0.97% | 179,275 |
| Feb 24, 2026 | 20,000.00 | 20,599.00 | 19,896.00 | 20,500.00 | 20,500.00 | 0.91% | 123,726 |
| Feb 23, 2026 | 19,597.00 | 20,445.00 | 19,400.00 | 20,316.00 | 20,316.00 | 4.39% | 117,149 |
| Feb 20, 2026 | 19,409.00 | 19,549.00 | 19,372.00 | 19,461.00 | 19,461.00 | 0.62% | 252,314 |
| Feb 19, 2026 | 19,050.00 | 19,400.00 | 19,050.00 | 19,341.00 | 19,341.00 | 1.70% | 158,507 |
| Feb 18, 2026 | 18,426.00 | 19,090.00 | 18,426.00 | 19,018.00 | 19,018.00 | 1.63% | 96,695 |
| Feb 17, 2026 | 18,550.00 | 18,802.00 | 18,550.00 | 18,713.00 | 18,713.00 | 0.24% | 85,782 |
| Feb 16, 2026 | 18,604.00 | 18,746.00 | 18,488.00 | 18,668.00 | 18,668.00 | 1.03% | 64,656 |
| Feb 13, 2026 | 17,900.00 | 18,965.00 | 17,900.00 | 18,477.00 | 18,477.00 | -1.17% | 88,354 |
| Feb 12, 2026 | 18,000.00 | 18,879.00 | 18,000.00 | 18,695.00 | 18,695.00 | 0.34% | 83,889 |
| Feb 11, 2026 | 18,273.00 | 18,700.00 | 18,273.00 | 18,631.00 | 18,631.00 | 0.38% | 167,002 |
| Feb 10, 2026 | 18,253.00 | 18,651.00 | 18,147.00 | 18,560.00 | 18,560.00 | 1.70% | 133,015 |
| Feb 9, 2026 | 17,999.00 | 18,385.00 | 17,786.00 | 18,250.00 | 18,250.00 | 1.72% | 280,324 |
| Feb 6, 2026 | 17,663.00 | 17,942.00 | 17,486.00 | 17,942.00 | 17,942.00 | 2.11% | 92,360 |
| Feb 5, 2026 | 17,662.00 | 17,703.00 | 17,488.00 | 17,572.00 | 17,572.00 | -0.03% | 132,826 |
| Feb 4, 2026 | 17,821.00 | 17,878.00 | 17,333.00 | 17,577.00 | 17,577.00 | -0.97% | 52,549 |
| Feb 3, 2026 | 17,450.00 | 17,808.00 | 17,426.00 | 17,750.00 | 17,750.00 | 2.60% | 123,306 |
| Feb 2, 2026 | 17,029.00 | 17,459.00 | 16,885.00 | 17,300.00 | 17,300.00 | -0.57% | 74,932 |
| Jan 30, 2026 | 17,211.00 | 17,426.00 | 17,118.00 | 17,400.00 | 17,400.00 | 0.87% | 213,708 |
| Jan 29, 2026 | 17,255.00 | 17,509.00 | 17,230.00 | 17,250.00 | 17,250.00 | -0.13% | 219,231 |
| Jan 28, 2026 | 17,209.00 | 17,351.00 | 16,984.00 | 17,272.00 | 17,272.00 | 0.58% | 151,061 |
| Jan 27, 2026 | 17,393.00 | 17,393.00 | 17,101.00 | 17,173.00 | 17,173.00 | -0.16% | 88,740 |
| Jan 26, 2026 | 17,381.00 | 17,448.00 | 17,150.00 | 17,200.00 | 17,200.00 | -0.38% | 190,548 |
| Jan 23, 2026 | 17,323.00 | 17,405.00 | 17,075.00 | 17,265.00 | 17,265.00 | 0.96% | 151,193 |
| Jan 22, 2026 | 16,802.00 | 17,237.00 | 16,802.00 | 17,100.00 | 17,100.00 | 1.79% | 80,604 |
| Jan 21, 2026 | 16,843.00 | 16,843.00 | 16,335.00 | 16,800.00 | 16,800.00 | 1.51% | 107,616 |
| Jan 20, 2026 | 16,801.00 | 16,845.00 | 16,299.00 | 16,550.00 | 16,550.00 | -1.51% | 94,051 |
| Jan 19, 2026 | 16,850.00 | 18,000.00 | 16,585.00 | 16,803.00 | 16,803.00 | -0.28% | 297,798 |
| Jan 16, 2026 | 16,873.00 | 17,019.00 | 16,681.00 | 16,850.00 | 16,850.00 | -0.14% | 174,649 |
| Jan 15, 2026 | 17,345.00 | 17,366.00 | 16,702.00 | 16,873.00 | 16,873.00 | -1.60% | 162,592 |
| Jan 14, 2026 | 16,789.00 | 17,390.00 | 16,789.00 | 17,148.00 | 17,148.00 | 0.45% | 98,984 |
| Jan 13, 2026 | 17,314.00 | 17,397.00 | 16,938.00 | 17,071.00 | 17,071.00 | -1.83% | 92,180 |
| Jan 12, 2026 | 17,421.00 | 17,543.00 | 17,243.00 | 17,389.00 | 17,389.00 | -0.06% | 70,851 |
| Jan 9, 2026 | 17,399.00 | 17,545.00 | 17,199.00 | 17,400.00 | 17,400.00 | 0.86% | 180,286 |
| Jan 8, 2026 | 17,010.00 | 17,360.00 | 17,010.00 | 17,251.00 | 17,251.00 | 1.73% | 97,131 |
| Jan 7, 2026 | 16,766.00 | 17,003.00 | 16,766.00 | 16,958.00 | 16,958.00 | 0.79% | 45,481 |
| Jan 6, 2026 | 16,800.00 | 16,927.00 | 16,568.00 | 16,825.00 | 16,825.00 | 1.07% | 28,163 |
| Jan 5, 2026 | 16,607.00 | 16,846.00 | 16,476.00 | 16,647.00 | 16,647.00 | -0.31% | 55,450 |
| Jan 2, 2026 | 16,640.00 | 16,747.00 | 16,347.00 | 16,698.00 | 16,698.00 | -0.07% | 44,091 |
| Dec 31, 2025 | 16,631.00 | 16,759.00 | 16,576.00 | 16,709.00 | 16,709.00 | 0.57% | 28,141 |
| Dec 30, 2025 | 16,627.00 | 16,952.00 | 16,497.00 | 16,614.00 | 16,614.00 | -0.51% | 100,642 |
| Dec 29, 2025 | 16,505.00 | 16,801.00 | 16,503.00 | 16,700.00 | 16,700.00 | 1.33% | 191,338 |
| Dec 24, 2025 | 16,500.00 | 16,549.00 | 16,402.00 | 16,481.00 | 16,481.00 | 0.49% | 16,386 |
| Dec 23, 2025 | 16,297.00 | 16,480.00 | 16,248.00 | 16,400.00 | 16,400.00 | 1.22% | 92,814 |
| Dec 22, 2025 | 16,120.00 | 16,275.00 | 15,949.00 | 16,202.00 | 16,202.00 | 0.51% | 156,881 |
| Dec 19, 2025 | 15,734.00 | 16,212.00 | 15,734.00 | 16,120.00 | 16,120.00 | 1.90% | 471,350 |
| Dec 18, 2025 | 15,655.00 | 15,910.00 | 15,595.00 | 15,820.00 | 15,820.00 | 1.41% | 107,115 |
| Dec 17, 2025 | 15,501.00 | 15,649.00 | 15,433.00 | 15,600.00 | 15,600.00 | 0.32% | 61,663 |
| Dec 15, 2025 | 15,891.00 | 15,891.00 | 15,451.00 | 15,550.00 | 15,550.00 | -1.46% | 85,322 |
| Dec 12, 2025 | 15,476.00 | 15,800.00 | 15,374.00 | 15,781.00 | 15,781.00 | 2.95% | 74,606 |
| Dec 11, 2025 | 15,100.00 | 15,450.00 | 15,029.00 | 15,329.00 | 15,329.00 | 2.00% | 149,201 |
| Dec 10, 2025 | 15,200.00 | 15,240.00 | 15,025.00 | 15,029.00 | 15,029.00 | -0.18% | 32,708 |
| Dec 9, 2025 | 15,075.00 | 15,291.00 | 14,936.00 | 15,056.00 | 15,056.00 | -0.10% | 79,643 |
| Dec 8, 2025 | 15,500.00 | 15,500.00 | 15,006.00 | 15,071.00 | 15,071.00 | -2.77% | 67,615 |
| Dec 5, 2025 | 15,182.00 | 15,546.00 | 15,109.00 | 15,500.00 | 15,500.00 | 2.65% | 79,822 |
| 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 |