Towellers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	128.99	129.01	128.50	129.01	111.60	19,800
2023-02-24	115.00	120.01	115.00	120.01	103.82	28,000
2023-02-23	109.00	112.71	106.50	111.64	96.577	112,200
2023-02-22	105.00	105.25	104.58	104.85	90.703	800
2023-02-20	103.00	104.95	101.02	104.58	90.469	1,200
2023-02-17	108.00	108.00	108.00	108.00	93.428	100
2023-02-16	108.25	108.25	108.00	108.00	93.428	1,000
2023-02-15	114.30	114.40	110.00	110.00	95.158	2,000
2023-02-13	115.80	115.90	107.20	112.42	97.251	1,400
2023-02-10	111.90	114.00	111.00	112.00	96.888	10,400
2023-02-09	115.00	118.00	114.00	114.00	98.618	1,400
2023-02-08	116.49	116.49	115.97	115.97	100.32	400
2023-02-07	115.97	117.97	115.97	115.97	100.32	200
2023-02-06	115.95	115.99	112.51	115.97	100.32	800
2023-02-03	108.00	113.95	103.05	112.51	97.329	6,800
2023-02-02	109.90	114.49	108.00	111.20	96.196	5,800
2023-02-01	111.00	111.00	105.00	107.00	92.563	1,700
2023-01-31	102.00	105.00	102.00	105.00	90.833	4,800
2023-01-30	101.50	102.00	100.00	102.00	88.237	2,800
2023-01-27	102.80	103.00	100.40	102.26	88.462	3,900
2023-01-26	95.990	103.22	95.000	102.82	88.947	34,700
2023-01-25	102.00	102.00	96.020	96.020	83.064	44,900
2023-01-24	104.05	104.45	102.11	103.80	89.794	58,100
2023-01-23	118.00	118.00	110.00	110.38	95.487	1,900
2023-01-20	112.00	113.99	110.00	110.57	95.651	3,500
2023-01-19	116.00	116.00	116.00	116.00	100.35	100
2023-01-16	114.00	116.00	113.50	116.00	100.35	200
2023-01-13	116.00	116.00	116.00	116.00	100.35	700
2023-01-12	116.00	117.00	115.25	116.80	101.04	2,500
2023-01-11	116.00	117.00	116.00	117.00	101.21	100
2023-01-10	117.00	117.00	117.00	117.00	101.21	4,200
2023-01-09	116.74	117.00	116.74	116.99	101.20	19,000
2023-01-06	124.43	124.43	115.90	116.74	100.99	8,100
2023-01-05	116.17	119.00	116.00	117.00	101.21	4,100
2023-01-04	130.00	130.00	112.67	120.87	104.56	5,900
2023-01-03	124.75	124.75	121.80	121.80	105.37	100
2023-01-02	120.00	121.80	120.00	121.80	105.37	2,600
2022-12-30	116.25	116.25	116.25	116.25	100.56	500
2022-12-29	116.25	116.25	116.25	116.25	100.56	1,000
2022-12-28	108.00	118.00	107.89	116.25	100.56	5,500
2022-12-23	115.11	120.90	114.22	116.63	100.89	4,500
2022-12-22	123.48	123.48	121.50	123.48	106.82	1,500
2022-12-21	122.00	122.00	121.50	121.50	105.11	8,000
2022-12-20	124.90	124.90	117.50	119.40	103.29	4,000
2022-12-14	116.55	127.00	116.50	127.00	109.86	1,500
2022-12-08	125.00	128.75	115.51	125.78	108.81	35,000
2022-12-07	128.50	131.00	124.87	124.87	108.02	36,500
2022-12-06	140.09	140.09	134.99	134.99	116.78	7,000
2022-12-05	145.00	148.00	131.49	131.49	113.75	46,500
2022-12-01	135.50	144.40	134.70	142.15	122.97	20,500
2022-11-30	130.01	137.98	130.01	137.98	119.36	1,000
2022-11-29	135.80	137.00	135.00	137.00	118.51	12,000
2022-11-28	129.47	135.89	127.03	134.96	116.75	10,500
2022-11-24	127.30	127.30	126.50	127.03	109.89	2,000
2022-11-23	131.99	131.99	131.99	131.99	114.18	500
2022-11-22	134.98	135.00	126.00	128.68	111.32	34,000
2022-11-21	138.60	138.60	129.11	130.45	112.85	14,500
2022-11-18	134.20	139.80	130.00	139.14	120.37	113,500
2022-11-17	132.65	132.65	128.01	130.05	112.50	4,000
2022-11-16	156.50	156.50	137.50	138.25	119.60	22,000

← NewerPage 16 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.