Bowler Metcalf Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 6,171 |
| 2025-04-08 | 1,330.00 | 1,330.00 | 1,251.00 | 1,280.00 | 1,280.00 | 1,718 |
| 2025-04-03 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0 |
| 2025-04-01 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 52 |
| 2025-03-27 | 1,201.00 | 1,390.00 | 1,201.00 | 1,390.00 | 1,390.00 | 2,355 |
| 2025-03-19 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 4,481 |
| 2025-03-18 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,461 |
| 2025-03-17 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 539 |
| 2025-03-14 | 1,213.00 | 1,250.00 | 1,213.00 | 1,250.00 | 1,250.00 | 1,944 |
| 2025-03-13 | 1,335.00 | 1,335.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,039 |
| 2025-03-12 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,200 |
| 2025-03-11 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 50,000 |
| 2025-03-07 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-03-06 | 1,374.00 | 1,375.00 | 1,374.00 | 1,375.00 | 1,375.00 | 10,000 |
| 2025-03-04 | 1,389.00 | 1,390.00 | 1,389.00 | 1,390.00 | 1,390.00 | 10,385 |
| 2025-03-03 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2,000 |
| 2025-02-25 | 1,325.00 | 1,389.00 | 1,250.00 | 1,389.00 | 1,389.00 | 2,200 |
| 2025-02-20 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2,663 |
| 2025-02-19 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 67,535 |
| 2025-02-18 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 586 |
| 2025-02-17 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 2,000 |
| 2025-02-14 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0 |
| 2025-02-13 | 1,319.00 | 1,350.00 | 1,319.00 | 1,350.00 | 1,350.00 | 109,925 |
| 2025-02-12 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 100 |
| 2025-02-11 | 1,255.00 | 1,319.00 | 1,200.00 | 1,319.00 | 1,319.00 | 90,145 |
| 2025-02-10 | 1,320.00 | 1,320.00 | 1,319.00 | 1,319.00 | 1,319.00 | 800 |
| 2025-02-07 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,032 |
| 2025-02-05 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 21,276 |
| 2025-02-04 | 1,116.00 | 1,199.00 | 1,116.00 | 1,199.00 | 1,199.00 | 12,693 |
| 2025-02-03 | 1,137.00 | 1,199.00 | 1,137.00 | 1,180.00 | 1,180.00 | 3,295 |
| 2025-01-30 | 1,199.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,199.00 | 9,624 |
| 2025-01-28 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 376 |
| 2025-01-24 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 200 |
| 2025-01-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,000 |
| 2025-01-22 | 1,220.00 | 1,240.00 | 1,104.00 | 1,240.00 | 1,240.00 | 2,106 |
| 2025-01-21 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 815 |
| 2025-01-20 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 4,594 |
| 2025-01-15 | 1,330.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,310.00 | 8,000 |
| 2025-01-14 | 1,310.00 | 1,336.00 | 1,310.00 | 1,310.00 | 1,310.00 | 14,860 |
| 2025-01-13 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 638 |
| 2025-01-09 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0 |
| 2025-01-07 | 1,311.00 | 1,362.00 | 1,311.00 | 1,362.00 | 1,362.00 | 2,067 |
| 2025-01-06 | 1,364.00 | 1,365.00 | 1,364.00 | 1,365.00 | 1,365.00 | 4,219 |
| 2025-01-02 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0 |
| 2024-12-30 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,389 |
| 2024-12-27 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 500 |
| 2024-12-20 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,298 |
| 2024-12-19 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0 |
| 2024-12-17 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 77 |
| 2024-12-13 | 1,301.00 | 1,301.00 | 1,300.00 | 1,300.00 | 1,300.00 | 11,250 |
| 2024-12-12 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,575 |
| 2024-12-11 | 1,256.00 | 1,300.00 | 1,256.00 | 1,300.00 | 1,300.00 | 54,351 |
| 2024-12-10 | 1,300.00 | 1,319.00 | 1,300.00 | 1,300.00 | 1,300.00 | 60,350 |
| 2024-12-09 | 1,359.00 | 1,359.00 | 1,334.00 | 1,334.00 | 1,334.00 | 5,950 |
| 2024-12-04 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 3,790 |
| 2024-12-03 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 308 |
| 2024-11-29 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 |
| 2024-11-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 274 |
| 2024-11-25 | 1,300.00 | 1,359.00 | 1,300.00 | 1,359.00 | 1,359.00 | 140 |
| 2024-11-22 | 1,340.00 | 1,369.00 | 1,340.00 | 1,369.00 | 1,369.00 | 1,900 |
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.