Towellers Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	90.290	99.290	90.290	93.320	71.390	400
2022-03-10	97.600	97.600	97.600	97.600	74.665	1,000
2022-03-09	90.170	99.400	90.000	90.850	69.501	3,100
2022-03-07	95.370	95.370	95.370	95.370	72.959	100
2022-03-04	93.060	99.980	93.060	95.370	72.959	300
2022-03-03	100.00	100.00	100.00	100.00	76.501	1,000
2022-03-01	100.00	100.75	100.00	100.75	77.074	100
2022-02-28	103.14	103.14	102.55	102.75	77.074	500
2022-02-24	100.00	104.90	100.00	103.14	77.367	500
2022-02-23	102.00	105.00	102.00	103.88	77.922	1,000
2022-02-16	105.00	105.00	105.00	105.00	78.762	1,000
2022-02-15	102.00	102.00	102.00	102.00	76.512	500
2022-02-04	105.50	105.50	105.50	105.50	79.137	500
2022-02-03	104.95	105.00	104.95	105.00	78.762	2,500
2022-02-02	100.00	103.00	100.00	103.00	77.262	6,000
2022-02-01	100.95	100.95	100.95	100.95	75.724	300
2022-01-31	101.95	106.49	100.00	100.59	75.454	1,200
2022-01-25	95.000	101.95	95.000	101.95	76.474	1,000
2022-01-21	100.00	100.00	96.160	98.100	73.586	3,200
2022-01-20	101.99	102.00	101.99	102.00	76.512	600
2022-01-19	101.01	101.01	98.750	98.750	74.074	1,500
2022-01-17	106.75	106.75	106.75	106.75	80.075	10,000
2022-01-13	101.85	106.95	101.85	106.95	80.225	200
2022-01-11	102.31	107.00	102.30	106.95	80.225	10,600
2022-01-10	105.39	105.40	105.39	105.40	79.062	100
2022-01-06	113.95	113.95	105.40	105.40	79.062	1,600
2022-01-04	109.00	113.95	106.00	113.94	85.468	10,500
2021-12-31	106.00	106.00	106.00	106.00	79.512	500
2021-12-30	104.45	104.45	104.45	104.45	78.350	500
2021-12-29	104.50	104.50	104.45	104.45	78.350	1,500
2021-12-28	110.00	110.00	103.14	104.45	78.350	3,500
2021-12-22	104.99	111.50	104.99	111.50	83.638	30,000
2021-12-21	97.500	104.65	94.150	103.90	77.937	2,000
2021-12-20	99.600	100.90	99.600	100.90	75.687	1,000
2021-12-17	95.000	97.630	95.000	97.630	73.234	2,000
2021-12-15	97.020	102.99	97.020	97.630	73.234	8,000
2021-12-10	104.80	104.88	104.80	104.88	78.672	1,000
2021-12-03	99.800	99.800	99.800	99.800	74.862	500
2021-12-02	99.920	100.10	99.910	100.00	75.012	3,000
2021-12-01	100.10	107.95	98.110	107.95	80.975	3,500
2021-11-29	98.000	110.46	96.700	105.59	79.205	32,000
2021-11-24	95.100	108.85	95.010	102.76	77.082	11,000
2021-11-23	94.500	102.00	94.500	102.00	76.512	2,500
2021-11-19	99.950	99.950	99.950	99.950	74.974	500
2021-11-18	103.10	103.10	100.01	100.01	75.019	1,000
2021-11-17	103.10	103.20	103.10	103.10	77.337	6,000
2021-11-16	103.00	103.00	103.00	103.00	77.262	1,000
2021-11-15	102.75	103.00	102.70	102.96	77.232	8,000
2021-11-12	111.00	111.00	111.00	111.00	83.263	500
2021-11-11	107.90	107.90	107.90	107.90	80.937	500
2021-11-10	100.00	102.00	100.00	102.00	76.512	1,000
2021-11-08	113.00	113.00	105.00	105.00	78.762	2,000
2021-11-04	110.00	110.00	110.00	110.00	82.513	500
2021-11-03	108.00	108.00	108.00	108.00	81.012	500
2021-11-02	110.10	110.11	110.10	110.11	82.595	1,000
2021-11-01	115.00	118.00	115.00	118.00	88.514	2,000
2021-10-29	112.00	115.00	112.00	115.00	86.263	1,000
2021-10-28	109.00	109.00	109.00	109.00	81.763	1,000
2021-10-27	103.00	105.35	103.00	105.35	79.025	5,000
2021-10-26	98.000	98.000	98.000	98.000	73.511	500

← NewerPage 19 of 20 · 1,141 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.