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 |
← NewerPage 2 of 2 · 79 trading days
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.