Wilson Bayly Holmes-Ovcon Limited - WBO.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17,146	17,035	17,037	17,217	16,909	46,879
August 15, 2025	17,231	17,167	17,167	17,278	17,055	21,083
August 14, 2025	17,562	17,220	17,220	17,600	17,016	69,446
August 13, 2025	17,199	17,465	17,465	17,550	17,150	70,625
August 12, 2025	16,901	17,104	17,104	17,151	16,750	144,664
August 11, 2025	17,112	16,901	16,901	17,200	16,874	105,101
August 08, 2025	17,198	17,159	17,159	17,356	17,044	58,913
August 07, 2025	16,813	17,110	17,112	17,233	16,813	213,737
August 06, 2025	16,826	16,849	16,849	16,972	16,687	228,571
August 05, 2025	17,420	16,721	16,721	17,420	16,669	132,495
August 04, 2025	17,037	16,892	16,892	17,252	16,662	97,832
August 01, 2025	17,228	17,066	17,065	17,233	17,020	91,876
July 31, 2025	17,499	17,391	17,391	17,729	17,265	272,009
July 30, 2025	17,245	17,591	17,591	17,663	17,219	109,575
July 29, 2025	17,154	17,279	17,279	17,494	17,131	205,028
July 28, 2025	17,300	17,136	17,136	17,440	17,102	63,233
July 25, 2025	17,179	17,202	17,202	17,250	17,047	65,045
July 24, 2025	17,468	17,272	17,272	17,485	17,272	98,174
July 23, 2025	17,600	17,401	17,401	17,600	17,306	83,668
July 22, 2025	17,700	17,523	17,523	17,782	17,523	72,800
July 21, 2025	17,649	17,652	17,652	17,779	17,600	133,714
July 18, 2025	17,299	17,653	17,653	17,717	17,272	221,902
July 17, 2025	17,603	17,260	17,260	17,603	17,260	243,243
July 16, 2025	17,352	17,498	17,498	17,607	17,238	480,139
July 15, 2025	17,798	17,438	17,438	17,832	17,292	85,157
July 14, 2025	17,526	17,649	17,649	17,764	17,279	125,303
July 11, 2025	17,476	17,525	17,524	17,709	17,476	117,106
July 10, 2025	17,700	17,754	17,754	17,898	17,698	76,397
July 09, 2025	17,901	17,701	17,701	17,902	17,539	105,304
July 08, 2025	17,901	17,842	17,842	17,993	17,827	25,072
July 07, 2025	17,700	17,931	17,931	18,124	17,651	114,902
July 04, 2025	17,920	17,901	17,901	18,000	17,786	107,863
July 03, 2025	17,895	17,910	17,910	18,329	17,894	104,182
July 02, 2025	18,372	18,058	18,058	18,403	17,913	53,733
July 01, 2025	18,502	18,357	18,357	18,588	18,342	22,056
June 30, 2025	18,349	18,465	18,465	18,486	18,321	42,979
June 27, 2025	18,077	18,347	18,347	18,347	18,022	37,022
June 26, 2025	18,088	18,039	18,039	18,260	17,667	47,529
June 25, 2025	18,293	18,084	18,084	18,550	17,973	59,453
June 24, 2025	17,932	18,436	18,436	18,585	17,826	196,634
June 23, 2025	18,199	17,724	17,724	18,393	17,678	101,120
June 20, 2025	18,032	18,199	18,199	19,124	17,901	700,648
June 19, 2025	18,157	18,168	18,168	18,294	18,060	71,378
June 18, 2025	18,501	18,324	18,324	18,520	18,014	18,598
June 17, 2025	18,609	18,399	18,398	18,772	18,296	192,947
June 13, 2025	19,254	18,465	18,465	19,254	18,371	264,597
June 12, 2025	19,335	19,257	19,257	19,438	18,969	73,469
June 11, 2025	19,500	19,399	19,399	19,590	19,100	81,279
June 10, 2025	19,002	19,488	19,488	19,599	19,001	120,970
June 09, 2025	19,100	19,065	19,065	19,292	18,813	75,490
June 06, 2025	18,820	18,859	18,859	19,037	18,617	51,905
June 05, 2025	18,842	18,627	18,627	19,071	18,344	128,716
June 04, 2025	18,662	18,902	18,902	19,029	18,406	77,054
June 03, 2025	18,172	18,476	18,476	18,519	18,000	107,862
June 02, 2025	18,171	18,052	18,052	18,257	17,891	124,412
May 30, 2025	17,951	18,153	18,153	18,191	17,885	196,775
May 29, 2025	18,116	17,882	17,882	18,201	17,817	114,800
May 28, 2025	18,330	17,981	17,981	18,350	17,966	54,162
May 27, 2025	18,264	18,319	18,319	18,400	18,108	120,184
May 26, 2025	18,466	18,173	18,173	18,500	18,127	56,641

Wilson Bayly Holmes-Ovcon Limited (WBO.JO) JNB