Bowler Metcalf Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-07-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 8,600 |
| 2024-07-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 196 |
| 2024-06-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 3,084 |
| 2024-06-25 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 111 |
| 2024-06-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,000 |
| 2024-06-12 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0 |
| 2024-06-11 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 3,147 |
| 2024-06-10 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0 |
| 2024-06-06 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 500 |
| 2024-06-04 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,196 |
| 2024-06-03 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 35,000 |
| 2024-05-30 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 730 |
| 2024-05-28 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2024-05-27 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 81 |
| 2024-05-23 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 1,080.00 | 162 |
| 2024-05-22 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,950 |
| 2024-05-16 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 7,000 |
| 2024-05-15 | 1,080.00 | 1,081.00 | 1,080.00 | 1,081.00 | 1,081.00 | 200 |
| 2024-05-14 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 4,124 |
| 2024-05-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5,000 |
| 2024-05-07 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 27 |
| 2024-05-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 200 |
| 2024-04-30 | 1,080.00 | 1,165.00 | 1,080.00 | 1,165.00 | 1,165.00 | 1,200 |
| 2024-04-29 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 1,080.00 | 88 |
| 2024-04-26 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 2,250 |
| 2024-04-24 | 1,103.00 | 1,103.00 | 1,081.00 | 1,081.00 | 1,081.00 | 87,717 |
| 2024-04-23 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 159 |
| 2024-04-22 | 1,108.00 | 1,108.00 | 1,100.00 | 1,100.00 | 1,100.00 | 6,550 |
| 2024-04-18 | 1,090.00 | 1,091.00 | 1,090.00 | 1,091.00 | 1,091.00 | 1,300 |
| 2024-04-17 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0 |
| 2024-04-16 | 1,100.00 | 1,100.00 | 1,081.00 | 1,081.00 | 1,081.00 | 225,265 |
| 2024-04-11 | 1,099.00 | 1,099.00 | 1,080.00 | 1,080.00 | 1,080.00 | 9,000 |
| 2024-04-09 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,593 |
| 2024-04-08 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 3,100 |
| 2024-04-02 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 5,600 |
| 2024-03-26 | 1,200.00 | 1,200.00 | 1,081.00 | 1,081.00 | 1,081.00 | 4,531 |
| 2024-03-25 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 951 |
| 2024-03-22 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2024-03-20 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,750 |
| 2024-03-18 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0 |
| 2024-03-14 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0 |
| 2024-03-08 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 542 |
| 2024-03-06 | 1,090.00 | 1,090.00 | 1,051.00 | 1,051.00 | 1,051.00 | 4,987 |
| 2024-03-05 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 3,500 |
| 2024-03-04 | 1,105.00 | 1,200.00 | 1,105.00 | 1,200.00 | 1,200.00 | 1,750 |
| 2024-03-01 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 519 |
| 2024-02-29 | 1,052.00 | 1,052.00 | 1,051.00 | 1,051.00 | 1,051.00 | 16,500 |
| 2024-02-27 | 1,080.00 | 1,098.00 | 1,052.00 | 1,052.00 | 1,052.00 | 2,188 |
| 2024-02-26 | 1,080.00 | 1,080.00 | 1,051.00 | 1,051.00 | 1,051.00 | 12,500 |
| 2024-02-23 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 100 |
| 2024-02-22 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 950 |
| 2024-02-16 | 1,062.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | 4,130 |
| 2024-02-15 | 1,098.00 | 1,100.00 | 1,098.00 | 1,100.00 | 1,100.00 | 17,194 |
| 2024-02-14 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 423 |
| 2024-02-13 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 2,118 |
| 2024-02-09 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0 |
| 2024-02-08 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 4,194 |
| 2024-02-06 | 1,031.00 | 1,031.00 | 1,030.00 | 1,030.00 | 1,030.00 | 49,130 |
| 2024-02-05 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,000 |
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.