Bowler Metcalf Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-29 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 2 |
| 2026-05-28 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 450 |
| 2026-05-27 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2026-05-26 | 1,301.00 | 1,380.00 | 1,301.00 | 1,380.00 | 1,380.00 | 32,878 |
| 2026-05-22 | 1,350.00 | 1,350.00 | 1,294.00 | 1,300.00 | 1,300.00 | 371,636 |
| 2026-05-21 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3,600 |
| 2026-05-19 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 60 |
| 2026-05-18 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,515 |
| 2026-05-12 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 633 |
| 2026-05-08 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3,899 |
| 2026-05-07 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 500 |
| 2026-05-06 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 3,028 |
| 2026-05-05 | 1,330.00 | 1,435.00 | 1,330.00 | 1,330.00 | 1,330.00 | 3,652 |
| 2026-05-04 | 1,350.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,330.00 | 38,550 |
| 2026-04-28 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 4,000 |
| 2026-04-24 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 250 |
| 2026-04-22 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2026-04-21 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 441 |
| 2026-04-20 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 15,000 |
| 2026-04-17 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,000 |
| 2026-04-14 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 224 |
| 2026-04-13 | 1,331.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 6,100 |
| 2026-04-10 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 0 |
| 2026-04-07 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 25 |
| 2026-03-31 | 1,330.00 | 1,437.00 | 1,330.00 | 1,437.00 | 1,437.00 | 18,962 |
| 2026-03-30 | 1,331.00 | 1,436.00 | 1,331.00 | 1,331.00 | 1,331.00 | 641 |
| 2026-03-26 | 1,331.00 | 1,331.00 | 1,330.00 | 1,330.00 | 1,330.00 | 3,180 |
| 2026-03-24 | 1,331.00 | 1,439.00 | 1,331.00 | 1,439.00 | 1,439.00 | 1,139 |
| 2026-03-23 | 1,425.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,425.00 | 18,670 |
| 2026-03-20 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 0 |
| 2026-03-17 | 1,375.00 | 1,424.00 | 1,375.00 | 1,424.00 | 1,424.00 | 51,167 |
| 2026-03-16 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2026-03-13 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0 |
| 2026-03-12 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 550 |
| 2026-03-11 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,618 |
| 2026-03-10 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 950 |
| 2026-03-09 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 0 |
| 2026-03-06 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 0 |
| 2026-03-04 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,481 |
| 2026-03-03 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 58 |
| 2026-03-02 | 1,390.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | 38,520 |
| 2026-02-26 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 250 |
| 2026-02-25 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 200 |
| 2026-02-24 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 43 |
| 2026-02-23 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 2,000 |
| 2026-02-20 | 1,351.00 | 1,351.00 | 1,350.00 | 1,350.00 | 1,350.00 | 363,781 |
| 2026-02-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 15,196 |
| 2026-02-17 | 1,356.00 | 1,425.00 | 1,355.00 | 1,425.00 | 1,425.00 | 21,886 |
| 2026-02-16 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 7,000 |
| 2026-02-13 | 1,385.00 | 1,385.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,939 |
| 2026-02-12 | 1,351.00 | 1,355.00 | 1,351.00 | 1,355.00 | 1,355.00 | 2,257 |
| 2026-02-11 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0 |
| 2026-02-10 | 1,385.00 | 1,385.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,739 |
| 2026-02-09 | 1,422.00 | 1,422.00 | 1,351.00 | 1,380.00 | 1,380.00 | 13,388 |
| 2026-02-06 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 5,130 |
| 2026-02-05 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 6,000 |
| 2026-02-04 | 1,301.00 | 1,424.00 | 1,301.00 | 1,424.00 | 1,424.00 | 24,713 |
| 2026-02-03 | 1,301.00 | 1,375.00 | 1,301.00 | 1,375.00 | 1,375.00 | 1,020 |
| 2026-01-28 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 100 |
| 2026-01-27 | 1,370.00 | 1,424.00 | 1,305.00 | 1,370.00 | 1,370.00 | 24,937 |
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.