Towellers Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 152.00 | 152.00 | 148.00 | 149.43 | 140.47 | 12,634 |
| 2024-05-20 | 150.50 | 152.00 | 147.01 | 149.98 | 140.99 | 12,252 |
| 2024-05-17 | 153.00 | 153.49 | 150.00 | 150.06 | 141.06 | 2,787 |
| 2024-05-16 | 153.83 | 155.00 | 148.02 | 151.63 | 142.54 | 10,824 |
| 2024-05-15 | 161.28 | 161.28 | 153.05 | 153.76 | 144.54 | 17,347 |
| 2024-05-14 | 161.99 | 165.44 | 158.28 | 161.28 | 151.61 | 86,019 |
| 2024-05-13 | 149.48 | 157.14 | 148.99 | 157.14 | 147.72 | 36,148 |
| 2024-05-10 | 140.00 | 150.00 | 140.00 | 146.18 | 137.41 | 41,411 |
| 2024-05-09 | 140.00 | 141.49 | 140.00 | 141.00 | 132.54 | 2,820 |
| 2024-05-08 | 140.99 | 141.00 | 140.00 | 140.00 | 131.60 | 5,551 |
| 2024-05-07 | 141.41 | 142.00 | 140.00 | 140.80 | 132.36 | 4,693 |
| 2024-05-06 | 141.00 | 141.00 | 138.00 | 140.06 | 131.66 | 5,520 |
| 2024-05-03 | 142.00 | 142.00 | 139.75 | 140.71 | 132.27 | 7,491 |
| 2024-05-02 | 146.00 | 146.00 | 137.00 | 138.94 | 130.61 | 25,341 |
| 2024-04-30 | 145.00 | 146.80 | 145.00 | 145.51 | 136.78 | 7,237 |
| 2024-04-29 | 152.00 | 152.00 | 138.39 | 143.77 | 135.15 | 27,947 |
| 2024-04-26 | 159.47 | 159.48 | 147.00 | 149.61 | 140.64 | 34,603 |
| 2024-04-25 | 158.00 | 159.50 | 156.00 | 158.15 | 148.67 | 29,834 |
| 2024-04-24 | 157.00 | 158.98 | 155.52 | 158.27 | 148.78 | 20,508 |
| 2024-04-23 | 156.43 | 158.00 | 155.00 | 156.00 | 146.64 | 23,284 |
| 2024-04-22 | 156.12 | 158.50 | 156.12 | 156.43 | 147.05 | 11,169 |
| 2024-04-19 | 157.50 | 158.00 | 155.51 | 157.64 | 148.19 | 6,000 |
| 2024-04-18 | 158.00 | 158.49 | 156.61 | 157.09 | 147.67 | 3,700 |
| 2024-04-17 | 158.12 | 158.12 | 157.01 | 157.64 | 148.19 | 14,400 |
| 2024-04-16 | 158.01 | 159.50 | 158.01 | 159.23 | 149.68 | 5,800 |
| 2024-04-15 | 156.05 | 160.48 | 156.05 | 159.00 | 149.46 | 5,700 |
| 2024-04-09 | 159.89 | 159.98 | 158.00 | 158.75 | 149.23 | 2,200 |
| 2024-04-08 | 157.20 | 159.39 | 157.00 | 158.75 | 149.23 | 3,800 |
| 2024-04-04 | 160.45 | 160.50 | 158.00 | 159.60 | 150.03 | 1,700 |
| 2024-04-03 | 160.00 | 160.29 | 159.90 | 160.29 | 150.68 | 4,900 |
| 2024-04-02 | 156.02 | 160.00 | 155.00 | 159.13 | 149.59 | 15,700 |
| 2024-04-01 | 156.00 | 159.40 | 156.00 | 156.59 | 147.20 | 4,600 |
| 2024-03-29 | 155.00 | 159.98 | 155.00 | 157.75 | 148.29 | 13,400 |
| 2024-03-28 | 152.00 | 157.98 | 152.00 | 157.67 | 148.21 | 27,100 |
| 2024-03-27 | 150.10 | 152.90 | 150.02 | 152.79 | 143.63 | 7,700 |
| 2024-03-26 | 150.41 | 153.07 | 150.01 | 152.99 | 143.81 | 8,500 |
| 2024-03-25 | 154.86 | 156.89 | 145.02 | 152.11 | 142.99 | 13,200 |
| 2024-03-22 | 153.07 | 153.08 | 150.00 | 150.25 | 141.24 | 12,400 |
| 2024-03-21 | 155.02 | 159.70 | 153.10 | 154.77 | 145.49 | 13,200 |
| 2024-03-20 | 157.88 | 159.98 | 156.02 | 157.68 | 148.22 | 19,300 |
| 2024-03-19 | 154.02 | 157.98 | 153.57 | 156.68 | 147.28 | 15,900 |
| 2024-03-18 | 155.15 | 155.50 | 154.00 | 154.00 | 144.76 | 4,000 |
| 2024-03-15 | 153.81 | 158.00 | 153.81 | 155.07 | 145.77 | 12,500 |
| 2024-03-14 | 157.51 | 157.51 | 152.05 | 153.68 | 144.46 | 8,600 |
| 2024-03-13 | 158.98 | 158.98 | 154.01 | 154.60 | 145.33 | 21,100 |
| 2024-03-12 | 159.00 | 159.00 | 155.51 | 156.04 | 146.68 | 14,000 |
| 2024-03-11 | 158.00 | 159.93 | 157.12 | 158.57 | 149.06 | 7,700 |
| 2024-03-08 | 157.00 | 159.20 | 157.00 | 158.48 | 148.98 | 6,600 |
| 2024-03-07 | 158.50 | 159.80 | 156.10 | 157.36 | 147.92 | 6,800 |
| 2024-03-06 | 158.63 | 159.90 | 158.00 | 158.38 | 148.88 | 13,600 |
| 2024-03-05 | 159.90 | 162.85 | 158.00 | 160.28 | 150.67 | 10,600 |
| 2024-03-04 | 163.00 | 163.00 | 159.00 | 160.13 | 150.53 | 12,000 |
| 2024-03-01 | 162.00 | 163.88 | 160.00 | 161.38 | 151.70 | 9,300 |
| 2024-02-29 | 164.50 | 165.00 | 161.55 | 162.39 | 152.65 | 13,200 |
| 2024-02-28 | 160.52 | 165.11 | 160.00 | 163.82 | 154.00 | 14,700 |
| 2024-02-27 | 161.12 | 168.95 | 158.01 | 162.14 | 152.42 | 23,200 |
| 2024-02-26 | 182.90 | 184.00 | 168.82 | 168.88 | 158.75 | 82,400 |
| 2024-02-23 | 180.50 | 183.00 | 180.50 | 182.51 | 171.56 | 18,400 |
| 2024-02-22 | 180.00 | 182.50 | 180.00 | 180.93 | 170.08 | 19,500 |
| 2024-02-21 | 178.98 | 180.50 | 178.10 | 180.08 | 169.28 | 9,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-16 | 8.0000 PKR |
| 2023-10-17 | 10.0000 PKR |
| 2023-05-05 | 3.0000 PKR |
| 2022-10-17 | 10.0000 PKR |
| 2022-03-01 | 2.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.