Wilson Bayly Holmes-Ovcon Limited (JSE:WBO)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 16,825
-25 (-0.15%)
Apr 29, 2026, 12:04 PM SAST
Wilson Bayly Holmes-Ovcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,500.00 | 17,243.00 | 16,250.00 | 16,850.00 | 16,850.00 | 3.69% | 206,174 |
| Apr 24, 2026 | 15,604.00 | 16,501.00 | 15,604.00 | 16,251.00 | 16,251.00 | 2.83% | 148,878 |
| Apr 23, 2026 | 15,312.00 | 15,865.00 | 15,312.00 | 15,803.00 | 15,803.00 | 1.68% | 121,467 |
| Apr 22, 2026 | 15,527.00 | 15,549.00 | 15,251.00 | 15,542.00 | 15,542.00 | -0.73% | 79,315 |
| Apr 21, 2026 | 15,450.00 | 16,088.00 | 15,450.00 | 15,656.00 | 15,356.00 | -0.13% | 49,304 |
| Apr 20, 2026 | 15,754.00 | 15,871.00 | 15,585.00 | 15,676.00 | 15,375.62 | -1.74% | 31,627 |
| Apr 17, 2026 | 15,661.00 | 16,035.00 | 15,476.00 | 15,954.00 | 15,648.29 | 1.79% | 89,948 |
| Apr 16, 2026 | 16,017.00 | 16,018.00 | 15,673.00 | 15,673.00 | 15,372.67 | -0.80% | 42,360 |
| Apr 15, 2026 | 15,968.00 | 16,080.00 | 15,781.00 | 15,800.00 | 15,497.24 | -0.23% | 25,356 |
| Apr 14, 2026 | 15,991.00 | 15,991.00 | 15,770.00 | 15,836.00 | 15,532.55 | 0.55% | 63,946 |
| Apr 13, 2026 | 15,812.00 | 16,020.00 | 15,641.00 | 15,749.00 | 15,447.22 | -1.57% | 93,300 |
| Apr 10, 2026 | 16,016.00 | 16,345.00 | 16,001.00 | 16,001.00 | 15,694.39 | -0.31% | 87,068 |
| Apr 9, 2026 | 16,023.00 | 16,396.00 | 15,940.00 | 16,051.00 | 15,743.43 | -1.36% | 90,298 |
| Apr 8, 2026 | 16,223.00 | 16,549.00 | 15,950.00 | 16,272.00 | 15,960.20 | 4.49% | 237,508 |
| Apr 7, 2026 | 15,877.00 | 15,877.00 | 15,387.00 | 15,573.00 | 15,274.59 | -1.63% | 66,857 |
| Apr 2, 2026 | 15,671.00 | 15,861.00 | 15,270.00 | 15,831.00 | 15,527.65 | -0.18% | 62,860 |
| Apr 1, 2026 | 15,852.00 | 15,956.00 | 15,513.00 | 15,860.00 | 15,556.09 | 2.31% | 70,310 |
| Mar 31, 2026 | 15,300.00 | 15,560.00 | 15,252.00 | 15,502.00 | 15,204.95 | 1.32% | 124,716 |
| Mar 30, 2026 | 15,600.00 | 15,600.00 | 15,150.00 | 15,300.00 | 15,006.82 | -0.97% | 63,457 |
| Mar 27, 2026 | 15,458.00 | 15,531.00 | 15,200.00 | 15,450.00 | 15,153.95 | 1.15% | 130,769 |
| Mar 26, 2026 | 15,296.00 | 15,417.00 | 15,002.00 | 15,275.00 | 14,982.30 | -0.39% | 130,079 |
| Mar 25, 2026 | 14,898.00 | 15,473.00 | 14,803.00 | 15,335.00 | 15,041.15 | 4.33% | 123,555 |
| Mar 24, 2026 | 14,750.00 | 14,945.00 | 14,641.00 | 14,699.00 | 14,417.34 | -0.39% | 93,781 |
| Mar 23, 2026 | 14,401.00 | 15,600.00 | 14,284.00 | 14,757.00 | 14,474.23 | -0.43% | 166,945 |
| Mar 20, 2026 | 14,938.00 | 15,122.00 | 14,733.00 | 14,820.00 | 14,536.02 | -0.39% | 381,806 |
| Mar 19, 2026 | 15,151.00 | 15,151.00 | 14,426.00 | 14,878.00 | 14,592.91 | -1.98% | 183,633 |
| Mar 18, 2026 | 15,640.00 | 15,905.00 | 15,179.00 | 15,179.00 | 14,888.14 | -2.30% | 122,150 |
| Mar 17, 2026 | 15,956.00 | 16,008.00 | 15,493.00 | 15,536.00 | 15,238.30 | -2.77% | 272,226 |
| Mar 16, 2026 | 15,750.00 | 16,252.00 | 15,503.00 | 15,978.00 | 15,671.83 | 0.78% | 154,718 |
| Mar 13, 2026 | 16,202.00 | 16,645.00 | 15,753.00 | 15,854.00 | 15,550.21 | -0.94% | 166,112 |
| Mar 12, 2026 | 16,250.00 | 16,250.00 | 15,900.00 | 16,004.00 | 15,697.33 | -1.56% | 100,368 |
| Mar 11, 2026 | 16,675.00 | 16,675.00 | 16,059.00 | 16,258.00 | 15,946.46 | -2.08% | 159,459 |
| Mar 10, 2026 | 16,770.00 | 17,175.00 | 16,437.00 | 16,604.00 | 16,285.83 | 1.70% | 145,007 |
| Mar 9, 2026 | 17,301.00 | 17,306.00 | 16,326.00 | 16,326.00 | 16,013.16 | -6.30% | 216,400 |
| Mar 6, 2026 | 18,107.00 | 18,307.00 | 17,378.00 | 17,423.00 | 17,089.14 | -4.70% | 442,077 |
| Mar 5, 2026 | 17,844.00 | 18,379.00 | 17,827.00 | 18,283.00 | 17,932.66 | 2.46% | 239,699 |
| Mar 4, 2026 | 17,889.00 | 18,102.00 | 17,117.00 | 17,844.00 | 17,502.07 | 1.20% | 460,254 |
| Mar 3, 2026 | 20,998.00 | 20,998.00 | 17,589.00 | 17,632.00 | 17,294.14 | -16.51% | 412,584 |
| Mar 2, 2026 | 20,960.00 | 21,231.00 | 20,743.00 | 21,119.00 | 20,714.32 | -0.03% | 77,212 |
| Feb 27, 2026 | 20,997.00 | 21,451.00 | 20,895.00 | 21,126.00 | 20,721.18 | 0.30% | 241,083 |
| Feb 26, 2026 | 20,898.00 | 21,227.00 | 20,559.00 | 21,062.00 | 20,658.41 | 1.76% | 147,343 |
| Feb 25, 2026 | 20,481.00 | 20,832.00 | 20,415.00 | 20,698.00 | 20,301.39 | 0.97% | 179,275 |
| Feb 24, 2026 | 20,000.00 | 20,599.00 | 19,896.00 | 20,500.00 | 20,107.18 | 0.91% | 123,726 |
| Feb 23, 2026 | 19,597.00 | 20,445.00 | 19,400.00 | 20,316.00 | 19,926.71 | 4.39% | 117,149 |
| Feb 20, 2026 | 19,409.00 | 19,549.00 | 19,372.00 | 19,461.00 | 19,088.09 | 0.62% | 252,314 |
| Feb 19, 2026 | 19,050.00 | 19,400.00 | 19,050.00 | 19,341.00 | 18,970.39 | 1.70% | 158,507 |
| Feb 18, 2026 | 18,426.00 | 19,090.00 | 18,426.00 | 19,018.00 | 18,653.58 | 1.63% | 96,695 |
| Feb 17, 2026 | 18,550.00 | 18,802.00 | 18,550.00 | 18,713.00 | 18,354.42 | 0.24% | 85,782 |
| Feb 16, 2026 | 18,604.00 | 18,746.00 | 18,488.00 | 18,668.00 | 18,310.28 | 1.03% | 64,656 |
| Feb 13, 2026 | 17,900.00 | 18,965.00 | 17,900.00 | 18,477.00 | 18,122.94 | -1.17% | 88,354 |
| Feb 12, 2026 | 18,000.00 | 18,879.00 | 18,000.00 | 18,695.00 | 18,336.77 | 0.34% | 83,889 |
| Feb 11, 2026 | 18,273.00 | 18,700.00 | 18,273.00 | 18,631.00 | 18,273.99 | 0.38% | 167,002 |
| Feb 10, 2026 | 18,253.00 | 18,651.00 | 18,147.00 | 18,560.00 | 18,204.35 | 1.70% | 133,015 |
| Feb 9, 2026 | 17,999.00 | 18,385.00 | 17,786.00 | 18,250.00 | 17,900.29 | 1.72% | 280,324 |
| Feb 6, 2026 | 17,663.00 | 17,942.00 | 17,486.00 | 17,942.00 | 17,598.20 | 2.11% | 92,360 |
| Feb 5, 2026 | 17,662.00 | 17,703.00 | 17,488.00 | 17,572.00 | 17,235.29 | -0.03% | 132,826 |
| Feb 4, 2026 | 17,821.00 | 17,878.00 | 17,333.00 | 17,577.00 | 17,240.19 | -0.97% | 52,549 |
| Feb 3, 2026 | 17,450.00 | 17,808.00 | 17,426.00 | 17,750.00 | 17,409.87 | 2.60% | 123,306 |
| Feb 2, 2026 | 17,029.00 | 17,459.00 | 16,885.00 | 17,300.00 | 16,968.50 | -0.57% | 74,932 |
| Jan 30, 2026 | 17,211.00 | 17,426.00 | 17,118.00 | 17,400.00 | 17,066.58 | 0.87% | 213,708 |
| Jan 29, 2026 | 17,255.00 | 17,509.00 | 17,230.00 | 17,250.00 | 16,919.46 | -0.13% | 219,231 |
| Jan 28, 2026 | 17,209.00 | 17,351.00 | 16,984.00 | 17,272.00 | 16,941.03 | 0.58% | 151,061 |
| Jan 27, 2026 | 17,393.00 | 17,393.00 | 17,101.00 | 17,173.00 | 16,843.93 | -0.16% | 88,740 |
| Jan 26, 2026 | 17,381.00 | 17,448.00 | 17,150.00 | 17,200.00 | 16,870.41 | -0.38% | 190,548 |
| Jan 23, 2026 | 17,323.00 | 17,405.00 | 17,075.00 | 17,265.00 | 16,934.17 | 0.96% | 151,193 |
| Jan 22, 2026 | 16,802.00 | 17,237.00 | 16,802.00 | 17,100.00 | 16,772.33 | 1.79% | 80,604 |
| Jan 21, 2026 | 16,843.00 | 16,843.00 | 16,335.00 | 16,800.00 | 16,478.08 | 1.51% | 107,616 |
| Jan 20, 2026 | 16,801.00 | 16,845.00 | 16,299.00 | 16,550.00 | 16,232.87 | -1.51% | 94,051 |
| Jan 19, 2026 | 16,850.00 | 18,000.00 | 16,585.00 | 16,803.00 | 16,481.02 | -0.28% | 297,798 |
| Jan 16, 2026 | 16,873.00 | 17,019.00 | 16,681.00 | 16,850.00 | 16,527.12 | -0.14% | 174,649 |
| Jan 15, 2026 | 17,345.00 | 17,366.00 | 16,702.00 | 16,873.00 | 16,549.68 | -1.60% | 162,592 |
| Jan 14, 2026 | 16,789.00 | 17,390.00 | 16,789.00 | 17,148.00 | 16,819.41 | 0.45% | 98,984 |
| Jan 13, 2026 | 17,314.00 | 17,397.00 | 16,938.00 | 17,071.00 | 16,743.89 | -1.83% | 92,180 |
| Jan 12, 2026 | 17,421.00 | 17,543.00 | 17,243.00 | 17,389.00 | 17,055.79 | -0.06% | 70,851 |
| Jan 9, 2026 | 17,399.00 | 17,545.00 | 17,199.00 | 17,400.00 | 17,066.58 | 0.86% | 180,286 |
| Jan 8, 2026 | 17,010.00 | 17,360.00 | 17,010.00 | 17,251.00 | 16,920.44 | 1.73% | 97,131 |
| Jan 7, 2026 | 16,766.00 | 17,003.00 | 16,766.00 | 16,958.00 | 16,633.05 | 0.79% | 45,481 |
| Jan 6, 2026 | 16,800.00 | 16,927.00 | 16,568.00 | 16,825.00 | 16,502.60 | 1.07% | 28,163 |
| Jan 5, 2026 | 16,607.00 | 16,846.00 | 16,476.00 | 16,647.00 | 16,328.01 | -0.31% | 55,450 |
| Jan 2, 2026 | 16,640.00 | 16,747.00 | 16,347.00 | 16,698.00 | 16,378.03 | -0.07% | 44,091 |
| Dec 31, 2025 | 16,631.00 | 16,759.00 | 16,576.00 | 16,709.00 | 16,388.82 | 0.57% | 28,141 |
| Dec 30, 2025 | 16,627.00 | 16,952.00 | 16,497.00 | 16,614.00 | 16,295.64 | -0.51% | 100,642 |
| Dec 29, 2025 | 16,505.00 | 16,801.00 | 16,503.00 | 16,700.00 | 16,379.99 | 1.33% | 191,338 |
| Dec 24, 2025 | 16,500.00 | 16,549.00 | 16,402.00 | 16,481.00 | 16,165.19 | 0.49% | 16,386 |
| Dec 23, 2025 | 16,297.00 | 16,480.00 | 16,248.00 | 16,400.00 | 16,085.74 | 1.22% | 92,814 |
| Dec 22, 2025 | 16,120.00 | 16,275.00 | 15,949.00 | 16,202.00 | 15,891.54 | 0.51% | 156,881 |
| Dec 19, 2025 | 15,734.00 | 16,212.00 | 15,734.00 | 16,120.00 | 15,811.11 | 1.90% | 471,350 |
| Dec 18, 2025 | 15,655.00 | 15,910.00 | 15,595.00 | 15,820.00 | 15,516.86 | 1.41% | 107,115 |
| Dec 17, 2025 | 15,501.00 | 15,649.00 | 15,433.00 | 15,600.00 | 15,301.07 | 0.32% | 61,663 |
| Dec 15, 2025 | 15,891.00 | 15,891.00 | 15,451.00 | 15,550.00 | 15,252.03 | -1.46% | 85,322 |
| Dec 12, 2025 | 15,476.00 | 15,800.00 | 15,374.00 | 15,781.00 | 15,478.60 | 2.95% | 74,606 |
| Dec 11, 2025 | 15,100.00 | 15,450.00 | 15,029.00 | 15,329.00 | 15,035.27 | 2.00% | 149,201 |
| Dec 10, 2025 | 15,200.00 | 15,240.00 | 15,025.00 | 15,029.00 | 14,741.01 | -0.18% | 32,708 |
| Dec 9, 2025 | 15,075.00 | 15,291.00 | 14,936.00 | 15,056.00 | 14,767.50 | -0.10% | 79,643 |
| Dec 8, 2025 | 15,500.00 | 15,500.00 | 15,006.00 | 15,071.00 | 14,782.21 | -2.77% | 67,615 |
| Dec 5, 2025 | 15,182.00 | 15,546.00 | 15,109.00 | 15,500.00 | 15,202.99 | 2.65% | 79,822 |
| Dec 4, 2025 | 14,752.00 | 15,100.00 | 14,752.00 | 15,100.00 | 14,810.65 | 1.60% | 231,376 |
| Dec 3, 2025 | 14,771.00 | 14,944.00 | 14,771.00 | 14,862.00 | 14,577.21 | 0.42% | 148,640 |
| Dec 2, 2025 | 14,845.00 | 14,893.00 | 14,770.00 | 14,800.00 | 14,516.40 | -0.82% | 112,990 |
| Dec 1, 2025 | 14,911.00 | 14,992.00 | 14,740.00 | 14,922.00 | 14,636.06 | -1.04% | 45,821 |