Towellers Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	221.91	221.91	207.00	208.33	195.84	251,200
2023-11-21	205.00	206.43	200.00	206.43	194.05	29,500
2023-11-20	179.01	192.03	179.01	192.03	180.51	47,400
2023-11-17	174.99	182.00	172.10	178.63	167.92	119,400
2023-11-16	167.00	174.50	167.00	172.29	161.96	180,300
2023-11-15	167.00	169.00	166.00	167.74	157.68	38,700
2023-11-14	165.00	169.60	165.00	167.38	157.34	73,900
2023-11-13	165.50	168.00	165.50	165.74	155.80	23,500
2023-11-10	166.99	170.75	164.05	165.84	155.89	77,900
2023-11-08	163.50	173.00	163.01	165.90	155.95	186,900
2023-11-07	167.00	172.00	163.25	163.94	154.11	196,300
2023-11-06	154.70	164.59	154.00	164.59	154.72	241,500
2023-11-03	153.00	155.70	152.50	153.11	143.93	24,500
2023-11-02	155.00	158.00	152.50	153.65	144.43	58,900
2023-11-01	152.18	155.00	151.12	154.33	145.07	26,200
2023-10-31	154.00	155.79	152.02	152.99	143.81	18,800
2023-10-30	151.10	153.49	151.10	153.26	144.07	9,600
2023-10-27	157.00	157.00	149.49	152.12	143.00	43,700
2023-10-26	155.98	158.00	155.00	157.42	147.98	24,100
2023-10-25	155.00	155.00	152.50	154.25	145.00	19,600
2023-10-24	156.00	156.00	154.50	155.23	145.92	4,200
2023-10-23	157.81	157.87	153.65	153.90	144.67	8,500
2023-10-20	155.50	159.80	153.11	155.01	145.71	24,600
2023-10-19	155.97	155.99	153.21	154.28	145.03	11,800
2023-10-18	157.99	158.58	155.00	155.61	146.28	14,800
2023-10-17	158.86	159.00	156.30	157.06	147.64	27,200
2023-10-16	166.00	166.00	162.00	162.94	143.77	58,900
2023-10-13	164.50	165.98	162.10	163.21	144.01	17,600
2023-10-12	165.55	169.00	164.70	166.12	146.57	21,000
2023-10-11	165.25	166.99	161.00	163.64	144.39	59,300
2023-10-10	165.00	167.00	164.92	165.19	145.75	8,900
2023-10-09	166.02	166.97	165.00	165.75	146.25	19,800
2023-10-06	167.50	168.00	165.00	166.62	147.01	22,900
2023-10-05	166.72	169.00	165.00	167.32	147.63	19,100
2023-10-04	166.50	169.00	165.50	166.72	147.10	17,200
2023-10-03	167.00	168.85	166.96	167.36	147.67	13,300
2023-10-02	165.47	167.30	165.02	166.67	147.06	22,200
2023-09-28	169.90	170.00	166.70	167.45	147.75	59,800
2023-09-27	169.00	178.99	166.25	169.48	149.54	410,600
2023-09-26	171.00	174.50	167.75	168.17	148.38	40,200
2023-09-25	173.00	174.21	171.50	172.15	151.89	58,800
2023-09-22	169.00	176.00	168.02	174.94	154.36	133,300
2023-09-21	169.65	169.80	163.10	168.06	148.29	33,500
2023-09-20	174.00	174.00	164.85	166.72	147.10	71,600
2023-09-19	173.19	177.40	170.00	172.50	152.20	119,500
2023-09-18	161.00	173.18	157.10	172.93	152.58	234,500
2023-09-15	160.00	163.50	155.60	161.10	142.14	95,900
2023-09-14	157.50	159.00	156.06	157.03	138.55	9,500
2023-09-13	159.55	161.25	156.50	157.09	138.61	14,900
2023-09-12	161.63	161.63	157.00	158.78	140.10	35,900
2023-09-11	158.00	163.50	156.80	161.12	142.16	81,000
2023-09-08	149.00	160.68	149.00	157.48	138.95	118,400
2023-09-07	150.00	152.60	145.00	149.47	131.88	27,400
2023-09-06	151.85	151.85	149.00	150.38	132.69	13,500
2023-09-05	154.00	154.00	148.01	149.71	132.09	11,300
2023-09-04	149.06	155.00	149.06	152.03	134.14	28,300
2023-09-01	150.00	152.99	145.51	150.93	133.17	46,500
2023-08-31	161.00	161.00	145.13	150.46	132.76	109,300
2023-08-30	148.01	161.29	148.01	155.43	137.14	200,900
2023-08-29	155.69	155.80	149.20	150.04	132.39	45,100

← NewerPage 13 of 20 · 1,143 trading daysOlder →

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.