Bowler Metcalf Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	900.00	1,000.00	900.00	1,000.00	1,000.00	22,678
2023-06-29	900.00	900.00	900.00	900.00	900.00	10,451
2023-06-28	874.00	890.00	874.00	890.00	890.00	24,545
2023-06-26	874.00	875.00	874.00	875.00	875.00	12,275
2023-06-23	869.00	869.00	869.00	869.00	869.00	115
2023-06-22	875.00	875.00	875.00	875.00	875.00	1,482
2023-06-20	875.00	880.00	875.00	880.00	880.00	1,905
2023-06-19	875.00	875.00	875.00	875.00	875.00	595
2023-06-15	875.00	899.00	875.00	899.00	899.00	280
2023-06-14	900.00	900.00	885.00	885.00	885.00	6,498
2023-06-13	875.00	875.00	875.00	875.00	875.00	14,000
2023-06-12	875.00	875.00	875.00	875.00	875.00	942
2023-06-09	875.00	875.00	875.00	875.00	875.00	1,000
2023-06-08	895.00	896.00	895.00	896.00	896.00	11,455
2023-06-07	875.00	875.00	875.00	875.00	875.00	7,500
2023-06-06	894.00	894.00	875.00	875.00	875.00	2,531
2023-06-05	835.00	835.00	835.00	835.00	835.00	3,062
2023-06-02	876.00	895.00	876.00	895.00	895.00	1,748
2023-06-01	875.00	875.00	875.00	875.00	875.00	76
2023-05-30	835.00	835.00	835.00	835.00	835.00	165
2023-05-29	834.00	895.00	833.00	875.00	875.00	20,314
2023-05-26	875.00	875.00	875.00	875.00	875.00	5,000
2023-05-24	875.00	875.00	875.00	875.00	875.00	10,000
2023-05-23	875.00	875.00	875.00	875.00	875.00	190
2023-05-22	894.00	894.00	894.00	894.00	894.00	698
2023-05-18	875.00	875.00	875.00	875.00	875.00	10,000
2023-05-17	893.00	893.00	893.00	893.00	893.00	801
2023-05-16	870.00	893.00	870.00	893.00	893.00	2,664
2023-05-15	870.00	870.00	860.00	870.00	870.00	6,600
2023-05-11	834.00	871.00	834.00	870.00	870.00	70,312
2023-05-10	850.00	851.00	850.00	850.00	850.00	25,900
2023-05-09	835.00	835.00	835.00	835.00	835.00	913
2023-05-08	833.00	851.00	833.00	851.00	851.00	664
2023-05-05	875.00	875.00	870.00	870.00	870.00	15,129
2023-05-04	870.00	875.00	870.00	875.00	875.00	52,730
2023-05-03	834.00	870.00	834.00	870.00	870.00	64,765
2023-05-02	820.00	870.00	820.00	870.00	870.00	428
2023-04-28	875.00	875.00	875.00	875.00	875.00	9,800
2023-04-26	910.00	910.00	910.00	910.00	910.00	663
2023-04-25	910.00	910.00	910.00	910.00	910.00	963
2023-04-24	915.00	915.00	875.00	875.00	875.00	586
2023-04-21	875.00	875.00	875.00	875.00	875.00	1,205
2023-04-20	890.00	890.00	875.00	875.00	875.00	32,009
2023-04-19	801.00	801.00	801.00	801.00	801.00	6,000
2023-04-18	920.00	925.00	875.00	886.00	886.00	5,123
2023-04-17	901.00	901.00	900.00	900.00	900.00	3,500
2023-04-14	901.00	901.00	901.00	901.00	901.00	9,500
2023-04-13	875.00	875.00	875.00	875.00	875.00	701
2023-04-12	920.00	950.00	920.00	950.00	950.00	411
2023-04-11	994.00	994.00	949.00	949.00	949.00	50
2023-04-06	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	651
2023-04-05	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	7,147
2023-04-04	1,000.00	1,015.00	1,000.00	1,015.00	1,015.00	3,399
2023-04-03	984.00	1,015.00	984.00	1,015.00	1,015.00	34,496
2023-03-31	984.00	984.00	984.00	984.00	984.00	39
2023-03-30	966.00	966.00	966.00	966.00	966.00	175
2023-03-29	966.00	966.00	966.00	966.00	966.00	5,100
2023-03-28	966.00	1,000.00	966.00	1,000.00	1,000.00	351,378
2023-03-27	960.00	960.00	960.00	960.00	960.00	0
2023-03-24	960.00	960.00	960.00	960.00	960.00	31,913

← NewerPage 10 of 16 · 913 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-22	15.8000 ZAC
2022-10-26	27.0000 ZAC
2022-03-23	19.4000 ZAC
2022-01-05	84.0000 ZAC
2021-10-20	32.0000 ZAC
2021-03-24	19.4000 ZAC
2020-10-21	29.5000 ZAC
2020-03-04	17.0000 ZAC
2019-10-30	25.0000 ZAC
2019-03-19	15.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.