Bowler Metcalf Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 300 |
| 2025-09-18 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 3,000 |
| 2025-09-17 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0 |
| 2025-09-16 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 999 |
| 2025-09-10 | 1,389.00 | 1,389.00 | 1,340.00 | 1,340.00 | 1,340.00 | 6,936 |
| 2025-09-09 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 176 |
| 2025-09-08 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 5,400 |
| 2025-09-04 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0 |
| 2025-09-03 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 881 |
| 2025-09-02 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 89 |
| 2025-09-01 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 4,170 |
| 2025-08-29 | 1,330.00 | 1,330.00 | 1,286.00 | 1,286.00 | 1,286.00 | 200 |
| 2025-08-28 | 1,300.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 1,772 |
| 2025-08-27 | 1,349.00 | 1,349.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10,986 |
| 2025-08-26 | 1,351.00 | 1,351.00 | 1,300.00 | 1,300.00 | 1,300.00 | 9,073 |
| 2025-08-21 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,045 |
| 2025-08-19 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 5,425 |
| 2025-08-18 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 50 |
| 2025-08-14 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 0 |
| 2025-08-13 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 2,000 |
| 2025-08-01 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0 |
| 2025-07-31 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 3,924 |
| 2025-07-30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 161 |
| 2025-07-29 | 1,345.00 | 1,389.00 | 1,345.00 | 1,389.00 | 1,389.00 | 2,069 |
| 2025-07-24 | 1,384.00 | 1,390.00 | 1,384.00 | 1,390.00 | 1,390.00 | 10,000 |
| 2025-07-23 | 1,280.00 | 1,286.00 | 1,280.00 | 1,286.00 | 1,286.00 | 21,462 |
| 2025-07-22 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 227 |
| 2025-07-18 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10,000 |
| 2025-07-17 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 400 |
| 2025-07-16 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0 |
| 2025-07-15 | 1,300.00 | 1,319.00 | 1,300.00 | 1,319.00 | 1,319.00 | 785 |
| 2025-07-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-07-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-07-02 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,765 |
| 2025-07-01 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 234 |
| 2025-06-27 | 1,289.00 | 1,290.00 | 1,284.00 | 1,285.00 | 1,285.00 | 20,553 |
| 2025-06-24 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 5,129 |
| 2025-06-17 | 1,225.00 | 1,299.00 | 1,225.00 | 1,299.00 | 1,299.00 | 4,434 |
| 2025-06-12 | 1,201.00 | 1,201.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3,200 |
| 2025-06-10 | 1,250.00 | 1,250.00 | 1,201.00 | 1,201.00 | 1,201.00 | 2,600 |
| 2025-06-06 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-05-28 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 3,000 |
| 2025-05-27 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 20,000 |
| 2025-05-26 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 0 |
| 2025-05-22 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 0 |
| 2025-05-21 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 2,750 |
| 2025-05-20 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,100 |
| 2025-05-16 | 1,255.00 | 1,255.00 | 1,254.00 | 1,254.00 | 1,254.00 | 900 |
| 2025-05-14 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 0 |
| 2025-05-13 | 1,253.00 | 1,254.00 | 1,253.00 | 1,254.00 | 1,254.00 | 578 |
| 2025-05-12 | 1,252.00 | 1,253.00 | 1,252.00 | 1,253.00 | 1,253.00 | 21,000 |
| 2025-05-09 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0 |
| 2025-05-07 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0 |
| 2025-05-06 | 1,252.00 | 1,387.00 | 1,252.00 | 1,252.00 | 1,252.00 | 10,192 |
| 2025-04-29 | 1,252.00 | 1,252.00 | 1,251.00 | 1,251.00 | 1,251.00 | 10,000 |
| 2025-04-25 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 38 |
| 2025-04-23 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 50 |
| 2025-04-22 | 1,255.00 | 1,340.00 | 1,255.00 | 1,340.00 | 1,340.00 | 9,426 |
| 2025-04-17 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 487 |
| 2025-04-16 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
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.