JSE · WBO · stock
Wilson Bayly Holmes-Ovcon Limited (WBO) stock price history
Every JSE trading session of Wilson Bayly Holmes-Ovcon Limited from Jan 4, 2000 to Nov 13, 2026: 6,739 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WBO adjusted close, 2000 to 2026
- ZAR 234.03
- All time high, 2024
- ZAR 214.47
- 52 week high, ZAR 129.52 low
- 6,739
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
WBO key facts
- Wilson Bayly Holmes-Ovcon Limited (WBO) closed at ZAR 158.00 on Nov 13, 2026 on JSE.
- WBO's all time high close is ZAR 234.03, set on Sep 26, 2024; its all time low close is ZAR 2.98 on Jun 28, 2000.
- WBO's 52 week range is ZAR 129.52 to ZAR 214.47.
- WBO returned +4.6% over the year to Nov 13, 2026 and +31.8% over five years.
- Over ten years WBO returned +4%, +0.4% a year compounded.
- WBO's deepest drawdown was -61.1% from Oct 31, 2013 to Mar 19, 2020.
- DataCedar holds 6,739 daily sessions of WBO history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
WBO price chart, 2000 to 2026
WBO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.2% |
| 3 months | +5.2% |
| 6 months | -6.7% |
| Year to date | -4.9% |
| 1 year | +4.6% |
| 3 years | +27.1% |
| 5 years | +31.8% |
| 10 years | +4.3% |
| Since Jan 4, 2000 | +3,050% |
| Compound annual growth, 26.9 years | +13.7% |
WBO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 234.03 on Sep 26, 2024
- All time low close
- ZAR 2.98 on Jun 28, 2000
- 52 week high
- ZAR 214.47 on Feb 27, 2026
- 52 week low
- ZAR 129.52 on Sep 10, 2026
- Deepest drawdown
- -61.1% from Oct 31, 2013 to Mar 19, 2020, recovered Jul 15, 2024
- Best single session
- +24.3% on Mar 20, 2020
- Worst single session
- -25.3% on Feb 24, 2022
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 31.5×
- Best calendar year
- 2007, +89%
- Worst calendar year
- 2020, -34%
WBO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 166.37 | ZAR 214.47 | ZAR 129.52 | ZAR 158.00 | -5.4% | 29.7M | 200 |
| 2025 | ZAR 230.42 | ZAR 249.82 | ZAR 144.12 | ZAR 167.06 | -28.3% | 31.7M | 240 |
| 2024 | ZAR 127.80 | ZAR 245.43 | ZAR 123.41 | ZAR 233.14 | +79.4% | 23.2M | 237 |
| 2023 | ZAR 92.19 | ZAR 135.69 | ZAR 85.45 | ZAR 129.95 | +46.7% | 17.9M | 234 |
| 2022 | ZAR 114.84 | ZAR 116.90 | ZAR 69.10 | ZAR 88.57 | -21.8% | 18M | 238 |
| 2021 | ZAR 90.52 | ZAR 125.67 | ZAR 76.54 | ZAR 113.18 | +24.3% | 31.9M | 229 |
| 2020 | ZAR 143.85 | ZAR 143.85 | ZAR 63.44 | ZAR 91.05 | -34.0% | 21.7M | 234 |
| 2019 | ZAR 133.84 | ZAR 151.80 | ZAR 98.19 | ZAR 137.97 | +4.5% | 19.8M | 244 |
| 2018 | ZAR 150.78 | ZAR 180.75 | ZAR 127.37 | ZAR 132.08 | -14.6% | 22.6M | 250 |
| 2017 | ZAR 153.72 | ZAR 164.76 | ZAR 132.28 | ZAR 154.68 | +0.6% | 21.3M | 255 |
| 2016 | ZAR 113.02 | ZAR 170.65 | ZAR 96.76 | ZAR 153.72 | +36.0% | 33.8M | 260 |
| 2015 | ZAR 120.47 | ZAR 134.85 | ZAR 89.26 | ZAR 113.02 | -6.2% | 42.5M | 260 |
| 2014 | ZAR 145.61 | ZAR 156.03 | ZAR 114.72 | ZAR 120.47 | -17.3% | 28.3M | 260 |
| 2013 | ZAR 156.54 | ZAR 181.51 | ZAR 139.60 | ZAR 145.61 | -7.0% | 34.5M | 260 |
| 2012 | ZAR 104.86 | ZAR 157.39 | ZAR 103.55 | ZAR 156.54 | +49.3% | 28.5M | 261 |
| 2011 | ZAR 139.02 | ZAR 143.99 | ZAR 92.33 | ZAR 104.86 | -24.3% | 39.3M | 260 |
| 2010 | ZAR 107.09 | ZAR 139.49 | ZAR 94.15 | ZAR 138.52 | +29.3% | 31.6M | 261 |
| 2009 | ZAR 107.08 | ZAR 131.49 | ZAR 80.58 | ZAR 107.09 | +0.0% | 25.2M | 249 |
| 2008 | ZAR 134.89 | ZAR 154.16 | ZAR 82.67 | ZAR 107.08 | -22.1% | 27.6M | 253 |
| 2007 | ZAR 72.69 | ZAR 144.38 | ZAR 69.50 | ZAR 137.44 | +89.1% | 23.3M | 250 |
| 2006 | ZAR 43.81 | ZAR 74.68 | ZAR 43.81 | ZAR 72.69 | +65.9% | 21.1M | 258 |
| 2005 | ZAR 27.37 | ZAR 44.30 | ZAR 25.88 | ZAR 43.81 | +66.1% | 14.4M | 260 |
| 2004 | ZAR 16.12 | ZAR 27.87 | ZAR 16.07 | ZAR 26.38 | +63.6% | 17.9M | 262 |
| 2003 | ZAR 10.15 | ZAR 16.16 | ZAR 8.76 | ZAR 16.12 | +58.9% | 9.6M | 258 |
| 2002 | ZAR 6.62 | ZAR 10.69 | ZAR 6.16 | ZAR 10.15 | +53.2% | 17.1M | 261 |
| 2001 | ZAR 4.07 | ZAR 7.46 | ZAR 3.48 | ZAR 6.62 | +62.5% | 14.4M | 251 |
| 2000 | ZAR 5.02 | ZAR 5.46 | ZAR 2.98 | ZAR 4.07 | n/a | 11.4M | 254 |
WBO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 158.00 | +5.3% |
| October 2026 | ZAR 150.00 | +6.8% |
| September 2026 | ZAR 140.40 | -2.6% |
| August 2026 | ZAR 144.21 | -8.3% |
| July 2026 | ZAR 157.34 | -10.3% |
| June 2026 | ZAR 175.46 | +5.4% |
| May 2026 | ZAR 166.50 | -3.1% |
| April 2026 | ZAR 171.74 | +10.8% |
| March 2026 | ZAR 154.99 | -26.6% |
| February 2026 | ZAR 211.22 | +21.4% |
| January 2026 | ZAR 173.97 | +4.1% |
| December 2025 | ZAR 167.06 | +10.8% |
About the WBO data
Daily bars. 6,739 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AWBO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
WBO share price history
