Bowler Metcalf Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 960.00 | 980.00 | 960.00 | 980.00 | 937.71 | 20,099 |
| 2022-09-02 | 910.00 | 910.00 | 910.00 | 910.00 | 870.73 | 7,000 |
| 2022-09-01 | 950.00 | 980.00 | 950.00 | 980.00 | 937.71 | 20,455 |
| 2022-08-31 | 980.00 | 980.00 | 902.00 | 902.00 | 863.08 | 3,009 |
| 2022-08-30 | 981.00 | 985.00 | 901.00 | 979.00 | 936.76 | 25,899 |
| 2022-08-29 | 981.00 | 981.00 | 981.00 | 981.00 | 938.67 | 20 |
| 2022-08-26 | 982.00 | 982.00 | 981.00 | 981.00 | 938.67 | 800 |
| 2022-08-25 | 961.00 | 981.00 | 961.00 | 981.00 | 938.67 | 520 |
| 2022-08-24 | 956.00 | 960.00 | 956.00 | 960.00 | 918.58 | 75 |
| 2022-08-23 | 923.00 | 923.00 | 923.00 | 923.00 | 883.17 | 2,940 |
| 2022-08-19 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,032.44 | 4,000 |
| 2022-08-18 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 956.85 | 12,224 |
| 2022-08-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 956.85 | 0 |
| 2022-08-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 956.85 | 3,065 |
| 2022-08-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 956.85 | 348 |
| 2022-08-11 | 1,000.00 | 1,001.00 | 1,000.00 | 1,000.00 | 956.85 | 25,380 |
| 2022-08-10 | 910.00 | 1,000.00 | 895.00 | 1,000.00 | 956.85 | 16,654 |
| 2022-08-08 | 999.00 | 999.00 | 899.00 | 899.00 | 860.21 | 1,369 |
| 2022-08-04 | 947.00 | 947.00 | 947.00 | 947.00 | 906.14 | 139 |
| 2022-08-03 | 931.00 | 950.00 | 800.00 | 891.00 | 852.55 | 26,110 |
| 2022-08-02 | 950.00 | 950.00 | 931.00 | 931.00 | 890.83 | 2,352 |
| 2022-08-01 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 957.81 | 606 |
| 2022-07-28 | 1,001.00 | 1,049.00 | 1,000.00 | 1,001.00 | 957.81 | 15,707 |
| 2022-07-27 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 957.81 | 4,096 |
| 2022-07-26 | 962.00 | 1,000.00 | 962.00 | 1,000.00 | 956.85 | 509 |
| 2022-07-25 | 965.00 | 965.00 | 962.00 | 962.00 | 920.49 | 5,750 |
| 2022-07-21 | 967.00 | 967.00 | 967.00 | 967.00 | 925.27 | 236 |
| 2022-07-20 | 966.00 | 966.00 | 966.00 | 966.00 | 924.32 | 275 |
| 2022-07-19 | 965.00 | 965.00 | 965.00 | 965.00 | 923.36 | 640 |
| 2022-07-18 | 1,069.00 | 1,069.00 | 965.00 | 1,030.00 | 985.55 | 462 |
| 2022-07-15 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,023.83 | 0 |
| 2022-07-13 | 1,069.00 | 1,100.00 | 1,069.00 | 1,070.00 | 1,023.83 | 26,801 |
| 2022-07-12 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,014.26 | 47,406 |
| 2022-07-08 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,021.91 | 1,477 |
| 2022-07-07 | 1,005.00 | 1,005.00 | 990.00 | 990.00 | 947.28 | 1,675 |
| 2022-07-06 | 990.00 | 990.00 | 990.00 | 990.00 | 947.28 | 1,763 |
| 2022-07-05 | 1,030.00 | 1,030.00 | 990.00 | 990.00 | 947.28 | 1,287 |
| 2022-07-04 | 990.00 | 990.00 | 990.00 | 990.00 | 947.28 | 2,000 |
| 2022-07-01 | 965.00 | 965.00 | 965.00 | 965.00 | 923.36 | 0 |
| 2022-06-30 | 965.00 | 965.00 | 965.00 | 965.00 | 923.36 | 28 |
| 2022-06-28 | 980.00 | 1,077.00 | 965.00 | 965.00 | 923.36 | 4,343 |
| 2022-06-27 | 962.00 | 962.00 | 962.00 | 962.00 | 920.49 | 74 |
| 2022-06-22 | 959.00 | 962.00 | 959.00 | 962.00 | 920.49 | 15,000 |
| 2022-06-21 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,051.58 | 280 |
| 2022-06-17 | 1,021.00 | 1,022.00 | 1,021.00 | 1,021.00 | 976.94 | 30,000 |
| 2022-06-14 | 986.00 | 986.00 | 986.00 | 986.00 | 943.45 | 500 |
| 2022-06-13 | 959.00 | 985.00 | 959.00 | 985.00 | 942.50 | 1,199 |
| 2022-06-10 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,038.18 | 2,018 |
| 2022-06-08 | 1,060.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,038.18 | 1,300 |
| 2022-06-07 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,038.18 | 1,523 |
| 2022-06-06 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,004.69 | 4,145 |
| 2022-06-02 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,081.24 | 250 |
| 2022-06-01 | 1,005.00 | 1,129.00 | 1,005.00 | 1,129.00 | 1,080.28 | 5,000 |
| 2022-05-30 | 980.00 | 1,006.00 | 980.00 | 1,006.00 | 962.59 | 7,300 |
| 2022-05-27 | 1,080.00 | 1,080.00 | 1,003.00 | 1,003.00 | 959.72 | 936 |
| 2022-05-24 | 959.00 | 959.00 | 959.00 | 959.00 | 917.62 | 16 |
| 2022-05-23 | 958.00 | 958.00 | 958.00 | 958.00 | 916.66 | 4,520 |
| 2022-05-20 | 1,100.00 | 1,100.00 | 950.00 | 950.00 | 909.01 | 1,500 |
| 2022-05-19 | 1,100.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,062.10 | 11,556 |
| 2022-05-18 | 1,130.00 | 1,130.00 | 1,085.00 | 1,100.00 | 1,052.53 | 21,808 |
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.