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 |