Towellers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	169.00	175.00	169.00	174.01	153.53	10,700
2023-05-29	174.50	176.00	169.00	169.99	149.99	22,100
2023-05-26	177.25	177.25	171.10	174.05	153.57	17,700
2023-05-25	179.10	182.75	172.10	173.88	153.42	54,800
2023-05-24	174.94	182.00	171.50	179.82	158.66	265,300
2023-05-23	174.99	175.00	170.00	172.98	152.63	14,600
2023-05-22	168.25	174.79	165.00	172.49	152.19	22,200
2023-05-19	172.10	173.00	168.00	168.79	148.93	16,700
2023-05-18	169.00	176.00	166.10	173.05	152.69	42,700
2023-05-17	177.85	177.85	169.06	170.99	150.87	22,700
2023-05-16	186.00	188.00	173.65	176.07	155.35	93,000
2023-05-15	168.00	181.06	168.00	181.03	159.73	143,100
2023-05-12	165.00	176.25	165.00	168.43	148.61	76,700
2023-05-11	153.50	167.50	153.06	164.37	145.03	31,300
2023-05-10	152.25	162.70	152.12	159.57	140.79	19,000
2023-05-09	152.00	153.98	150.00	153.03	135.02	19,100
2023-05-08	149.02	153.49	149.02	151.01	133.24	40,400
2023-05-05	151.00	154.50	148.50	150.85	133.10	36,200
2023-05-04	156.03	171.00	151.32	153.34	132.65	293,400
2023-05-03	172.00	172.00	163.58	163.58	141.51	33,700
2023-05-02	176.84	176.84	176.84	176.84	152.98	32,000
2023-04-28	191.20	192.01	191.17	191.17	165.38	7,300
2023-04-27	219.00	225.00	206.66	206.66	178.78	48,000
2023-04-26	223.00	227.00	216.25	223.41	193.27	5,300
2023-04-20	220.00	230.46	213.18	223.10	193.00	8,400
2023-04-19	230.46	230.46	230.46	230.46	199.36	17,100
2023-04-18	249.14	249.14	249.14	249.14	215.52	10,800
2023-04-17	273.00	282.00	269.33	269.33	232.99	4,300
2023-04-13	337.99	338.36	291.16	291.16	251.87	38,300
2023-04-12	292.80	314.76	292.80	314.76	272.29	58,300
2023-04-11	279.01	297.00	279.00	292.80	253.29	10,600
2023-04-10	284.30	288.00	278.12	286.64	247.96	23,100
2023-04-07	280.00	287.00	274.01	282.72	244.57	49,700
2023-04-06	275.90	278.47	259.05	278.45	240.88	74,500
2023-04-05	227.00	259.05	227.00	259.05	224.10	43,700
2023-04-04	240.00	246.00	239.98	240.98	208.47	77,100
2023-04-03	249.50	249.50	234.50	240.54	208.08	1,900
2023-03-31	251.00	251.46	225.00	246.47	213.21	62,800
2023-03-30	210.50	233.92	209.00	233.92	202.36	40,600
2023-03-29	203.00	234.00	203.00	217.60	188.24	107,600
2023-03-28	219.00	222.00	211.11	219.17	189.60	1,800
2023-03-27	219.00	220.01	219.00	220.01	190.32	100
2023-03-24	218.68	227.99	217.00	220.01	190.32	9,000
2023-03-22	204.90	219.35	204.90	218.60	189.10	54,300
2023-03-21	205.00	209.00	198.00	204.05	176.52	20,900
2023-03-20	196.50	205.00	194.01	200.79	173.70	14,700
2023-03-17	182.00	198.82	180.00	195.07	168.75	168,100
2023-03-16	180.00	186.00	178.52	184.95	160.00	20,700
2023-03-15	175.05	183.98	175.05	183.00	158.31	6,600
2023-03-14	174.00	186.50	173.01	181.57	157.07	15,000
2023-03-13	185.80	191.53	177.00	178.56	154.47	26,600
2023-03-10	186.76	186.76	174.00	178.17	154.13	47,400
2023-03-09	174.80	176.09	163.81	176.09	152.33	99,400
2023-03-08	155.00	163.81	155.00	163.81	141.71	117,800
2023-03-07	147.00	155.53	144.00	152.39	131.83	120,600
2023-03-06	138.00	144.68	137.98	144.68	125.16	53,600
2023-03-03	130.00	135.00	124.05	134.59	116.43	22,700
2023-03-02	144.64	144.64	133.80	134.10	116.01	38,200
2023-03-01	141.50	149.08	130.05	144.64	125.12	156,400
2023-02-28	134.99	138.68	132.00	138.68	119.97	99,800

← NewerPage 15 of 20 · 1,144 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.