Towellers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	141.05	147.99	138.05	147.00	127.17	46,000
2022-11-14	135.00	146.51	132.00	145.52	125.89	75,000
2022-11-11	136.89	138.35	124.00	136.29	117.90	97,500
2022-11-10	128.68	128.70	123.23	128.70	111.33	54,000
2022-11-08	119.50	119.73	119.50	119.73	103.58	17,000
2022-11-07	103.00	111.38	103.00	111.38	96.352	30,500
2022-11-04	97.000	103.95	97.000	103.61	89.630	73,500
2022-11-03	95.740	97.000	95.740	96.700	83.652	8,000
2022-11-02	96.000	97.000	96.000	96.700	83.652	14,500
2022-11-01	94.990	98.540	94.990	96.830	83.765	11,500
2022-10-31	91.500	92.000	89.220	91.670	79.301	16,000
2022-10-28	86.750	89.220	86.750	89.220	77.182	10,000
2022-10-27	84.000	84.000	83.000	83.000	71.801	5,000
2022-10-26	85.000	85.550	85.000	85.280	73.773	1,000
2022-10-25	85.550	85.550	85.550	85.550	74.007	500
2022-10-24	91.530	91.530	91.530	91.530	79.180	2,000
2022-10-21	98.950	98.950	98.950	98.950	85.599	500
2022-10-20	96.350	96.350	96.350	96.350	83.350	500
2022-10-18	89.740	89.740	89.740	89.740	77.632	500
2022-10-17	90.800	90.900	84.500	86.450	74.785	6,000
2022-10-13	100.90	100.90	100.90	100.90	77.189	500
2022-10-12	94.950	95.250	94.950	95.250	72.867	2,000
2022-10-11	94.950	94.950	94.950	94.950	72.637	500
2022-10-10	92.650	92.710	92.500	92.510	70.771	4,000
2022-10-07	97.000	97.000	95.060	95.060	72.721	8,000
2022-10-06	95.000	95.000	94.000	95.000	72.676	7,500
2022-10-05	97.000	98.000	94.900	95.200	72.829	22,000
2022-10-04	96.150	97.120	96.150	97.000	74.206	13,500
2022-10-03	101.00	101.00	100.00	100.00	76.501	3,500
2022-09-30	96.500	104.00	96.500	102.58	78.474	35,000
2022-09-29	96.750	96.750	96.750	96.750	74.014	11,500
2022-09-28	96.500	96.750	96.500	96.750	74.014	1,000
2022-09-27	92.980	93.000	92.950	93.000	71.146	5,500
2022-09-26	93.450	93.490	92.980	93.210	71.306	3,500
2022-09-22	91.050	96.500	89.310	96.500	73.823	18,500
2022-09-20	96.240	97.000	96.240	96.550	73.861	3,500
2022-09-19	95.010	101.38	94.100	94.100	71.987	7,500
2022-09-14	101.38	101.38	101.38	101.38	77.556	2,500
2022-09-13	109.59	109.59	109.59	109.59	83.837	500
2022-09-08	101.95	101.95	101.95	101.95	77.992	500
2022-09-07	97.040	102.74	97.040	102.74	78.597	3,500
2022-09-06	104.90	104.90	104.90	104.90	80.249	500
2022-09-05	92.560	99.150	90.060	99.150	75.850	3,500
2022-09-02	97.360	97.360	97.360	97.360	74.481	500
2022-09-01	90.570	90.570	90.570	90.570	69.287	4,500
2022-08-31	90.570	90.570	90.570	90.570	69.287	500
2022-08-25	96.510	97.500	96.000	97.250	74.397	3,000
2022-08-24	97.860	97.930	97.860	97.930	74.917	20,000
2022-08-23	87.350	101.34	87.350	91.100	69.692	8,500
2022-08-22	99.000	99.750	94.270	94.270	72.117	7,500
2022-08-19	100.00	100.00	100.00	100.00	76.501	500
2022-08-17	91.600	100.00	91.600	100.00	76.501	4,000
2022-08-15	90.010	100.00	90.010	99.000	75.736	4,500
2022-08-12	93.490	97.000	93.490	97.000	74.206	16,000
2022-08-11	102.00	102.00	89.110	91.260	69.814	5,000
2022-08-10	94.930	94.930	94.930	94.930	72.622	500
2022-08-05	88.310	88.310	86.000	88.310	67.558	14,000
2022-08-04	82.150	82.150	82.150	82.150	62.845	500
2022-08-03	82.200	89.850	82.200	86.410	66.104	4,000
2022-08-02	81.200	91.500	81.200	86.120	65.882	2,000

← NewerPage 17 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.