Bowler Metcalf Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1,380.00 | 1,439.00 | 1,350.00 | 1,439.00 | 1,439.00 | 54,755 |
| 2026-01-23 | 1,302.00 | 1,439.00 | 1,302.00 | 1,439.00 | 1,439.00 | 400 |
| 2026-01-22 | 1,271.00 | 1,335.00 | 1,271.00 | 1,335.00 | 1,335.00 | 41,910 |
| 2026-01-21 | 1,312.00 | 1,312.00 | 1,202.00 | 1,255.00 | 1,255.00 | 8,400 |
| 2026-01-20 | 1,309.00 | 1,309.00 | 1,308.00 | 1,308.00 | 1,308.00 | 2,587 |
| 2026-01-15 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 8,758 |
| 2026-01-14 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 18,113 |
| 2026-01-13 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 506 |
| 2026-01-12 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2,800 |
| 2026-01-09 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 0 |
| 2026-01-07 | 1,307.00 | 1,369.00 | 1,307.00 | 1,369.00 | 1,369.00 | 75 |
| 2026-01-06 | 1,340.00 | 1,399.00 | 1,306.00 | 1,399.00 | 1,399.00 | 11,707 |
| 2026-01-05 | 1,374.00 | 1,374.00 | 1,305.00 | 1,305.00 | 1,305.00 | 500 |
| 2026-01-02 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0 |
| 2025-12-30 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0 |
| 2025-12-29 | 1,311.00 | 1,399.00 | 1,311.00 | 1,399.00 | 1,399.00 | 293 |
| 2025-12-23 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 31 |
| 2025-12-15 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 171 |
| 2025-12-10 | 1,351.00 | 1,400.00 | 1,351.00 | 1,400.00 | 1,400.00 | 2,074 |
| 2025-12-09 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 416 |
| 2025-12-08 | 1,376.00 | 1,448.00 | 1,311.00 | 1,420.00 | 1,420.00 | 28,039 |
| 2025-12-05 | 1,399.00 | 1,494.00 | 1,399.00 | 1,494.00 | 1,494.00 | 5,840 |
| 2025-12-03 | 1,327.00 | 1,349.00 | 1,327.00 | 1,349.00 | 1,349.00 | 41,568 |
| 2025-12-02 | 1,290.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 1,007 |
| 2025-12-01 | 1,332.00 | 1,332.00 | 1,290.00 | 1,300.00 | 1,300.00 | 11,788 |
| 2025-11-28 | 1,400.00 | 1,400.00 | 1,341.00 | 1,341.00 | 1,341.00 | 26,311 |
| 2025-11-27 | 1,337.00 | 1,420.00 | 1,337.00 | 1,420.00 | 1,420.00 | 30,442 |
| 2025-11-26 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 100 |
| 2025-11-20 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 360 |
| 2025-11-19 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 100 |
| 2025-11-18 | 1,446.00 | 1,579.00 | 1,350.00 | 1,350.00 | 1,350.00 | 7,938 |
| 2025-11-17 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 2,050 |
| 2025-11-14 | 1,850.00 | 1,850.00 | 1,450.00 | 1,600.00 | 1,600.00 | 11,548 |
| 2025-11-13 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 9,626 |
| 2025-11-12 | 1,329.00 | 1,330.00 | 1,329.00 | 1,330.00 | 1,330.00 | 52,370 |
| 2025-11-11 | 1,330.00 | 1,330.00 | 1,295.00 | 1,295.00 | 1,295.00 | 2,093 |
| 2025-11-07 | 1,390.00 | 1,390.00 | 1,361.00 | 1,371.00 | 1,371.00 | 12,717 |
| 2025-11-06 | 1,291.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,305.00 | 270,450 |
| 2025-11-05 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 10 |
| 2025-11-03 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2025-10-31 | 1,349.00 | 1,390.00 | 1,349.00 | 1,390.00 | 1,390.00 | 6,500 |
| 2025-10-29 | 1,290.00 | 1,290.00 | 1,286.00 | 1,286.00 | 1,286.00 | 5,051 |
| 2025-10-28 | 1,349.00 | 1,349.00 | 1,285.00 | 1,285.00 | 1,285.00 | 245 |
| 2025-10-27 | 1,287.00 | 1,287.00 | 1,285.00 | 1,285.00 | 1,285.00 | 4,498 |
| 2025-10-21 | 1,290.00 | 1,301.00 | 1,286.00 | 1,286.00 | 1,286.00 | 6,434 |
| 2025-10-20 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 3,667 |
← NewerPage 3 of 3 · 166 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.