Towellers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	155.69	155.80	149.20	150.04	132.39	45,100
2023-08-28	160.00	160.00	154.00	154.82	136.60	35,800
2023-08-25	169.00	169.00	158.50	160.16	141.31	63,400
2023-08-24	162.30	172.25	155.10	165.57	146.09	227,600
2023-08-23	178.49	178.49	160.00	163.54	144.30	306,500
2023-08-22	166.04	166.04	160.00	166.04	146.50	161,000
2023-08-21	145.99	154.46	144.52	154.46	136.29	74,200
2023-08-18	141.99	147.88	141.99	143.68	126.77	115,900
2023-08-17	139.02	141.95	138.81	139.80	123.35	13,300
2023-08-16	140.10	140.89	139.10	140.89	124.31	1,100
2023-08-15	143.00	143.50	139.20	140.89	124.31	8,700
2023-08-11	142.99	145.00	140.25	140.60	124.06	18,400
2023-08-10	146.01	150.90	140.26	141.78	125.10	67,100
2023-08-09	137.00	146.50	137.00	145.78	128.63	121,200
2023-08-08	139.50	139.50	135.00	136.28	120.24	9,400
2023-08-07	138.30	141.55	138.10	140.38	123.86	21,600
2023-08-04	141.99	144.00	140.50	142.51	125.74	61,200
2023-08-03	144.00	145.50	137.20	139.63	123.20	27,100
2023-08-02	140.99	146.00	139.30	141.11	124.51	133,000
2023-08-01	130.05	142.40	129.50	139.64	123.21	103,700
2023-07-31	133.78	133.99	128.10	132.88	117.24	18,900
2023-07-27	145.01	145.01	133.78	133.98	118.22	183,000
2023-07-26	147.01	150.00	143.00	144.63	127.61	62,700
2023-07-25	151.99	154.85	144.00	148.17	130.74	48,800
2023-07-24	146.10	153.98	146.10	149.40	131.82	46,800
2023-07-21	147.50	149.95	138.08	148.68	131.19	49,400
2023-07-20	149.65	152.00	147.00	149.28	131.71	35,700
2023-07-19	147.00	149.70	147.00	149.65	132.04	401,100
2023-07-18	150.00	150.50	147.10	147.89	130.49	4,000
2023-07-17	148.00	150.98	148.00	150.54	132.83	1,300
2023-07-14	151.99	151.99	147.00	150.00	132.35	3,400
2023-07-13	150.00	154.00	148.00	148.27	130.82	7,000
2023-07-12	150.15	154.69	149.02	150.64	132.91	6,000
2023-07-11	155.00	156.00	151.02	152.46	134.52	16,600
2023-07-10	157.79	157.79	154.11	154.11	135.98	16,900
2023-07-07	158.40	158.40	153.00	153.22	135.19	3,600
2023-07-06	156.31	159.99	154.20	156.27	137.88	2,700
2023-07-05	158.10	159.95	156.00	159.93	141.11	2,000
2023-07-04	160.00	160.00	155.15	158.38	139.74	5,100
2023-07-03	167.00	167.00	160.25	162.04	142.97	8,700
2023-06-27	158.50	162.00	158.50	160.23	141.38	3,400
2023-06-26	164.99	164.99	156.65	157.51	138.98	2,600
2023-06-23	154.00	163.99	154.00	157.75	139.19	11,300
2023-06-22	155.00	158.90	154.00	156.71	138.27	3,400
2023-06-21	150.15	159.95	148.00	154.03	135.91	2,700
2023-06-20	155.00	156.48	152.00	154.39	136.22	50,000
2023-06-19	159.20	162.00	151.88	157.58	139.04	9,100
2023-06-16	163.00	164.19	160.01	164.19	144.87	6,100
2023-06-15	167.40	167.40	160.00	163.19	143.99	9,600
2023-06-14	164.16	168.85	164.16	168.43	148.61	25,600
2023-06-13	166.26	169.50	163.15	164.62	145.25	243,200
2023-06-12	169.00	170.90	167.00	168.34	148.53	6,900
2023-06-09	171.20	171.98	169.01	169.81	149.83	5,100
2023-06-08	168.10	172.50	168.10	170.50	150.44	14,300
2023-06-07	168.50	171.40	166.00	168.21	148.42	15,900
2023-06-06	170.03	172.00	168.00	169.84	149.86	13,900
2023-06-05	170.03	172.00	168.21	170.77	150.68	7,300
2023-06-02	171.61	174.00	169.00	170.03	150.02	14,600
2023-06-01	171.20	174.00	171.10	174.00	153.53	7,000
2023-05-31	173.15	177.00	171.00	172.46	152.17	10,000

← NewerPage 14 of 20 · 1,142 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.