Bowler Metcalf Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2024-01-31 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 2,750 |
| 2024-01-30 | 1,099.00 | 1,099.00 | 1,050.00 | 1,050.00 | 1,050.00 | 9,371 |
| 2024-01-29 | 1,099.00 | 1,099.00 | 1,030.00 | 1,030.00 | 1,030.00 | 8,420 |
| 2024-01-25 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 0 |
| 2024-01-24 | 964.00 | 964.00 | 964.00 | 964.00 | 964.00 | 1,000 |
| 2024-01-23 | 953.00 | 1,033.00 | 952.00 | 1,024.00 | 1,024.00 | 40,000 |
| 2024-01-22 | 953.00 | 953.00 | 953.00 | 953.00 | 953.00 | 602 |
| 2024-01-19 | 951.00 | 951.00 | 950.00 | 950.00 | 950.00 | 29,018 |
| 2024-01-18 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 400 |
| 2024-01-16 | 951.00 | 1,023.00 | 951.00 | 1,022.00 | 1,022.00 | 2,114 |
| 2024-01-15 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2024-01-12 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 289,556 |
| 2024-01-11 | 965.00 | 985.00 | 965.00 | 985.00 | 985.00 | 258,444 |
| 2024-01-10 | 982.00 | 985.00 | 982.00 | 985.00 | 985.00 | 260,008 |
| 2024-01-09 | 950.00 | 985.00 | 949.00 | 985.00 | 985.00 | 377,965 |
| 2024-01-08 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 951 |
| 2024-01-05 | 950.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | 1,663 |
| 2024-01-02 | 950.00 | 1,019.00 | 950.00 | 1,019.00 | 1,019.00 | 1,227 |
| 2023-12-29 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 349 |
| 2023-12-28 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 6 |
| 2023-12-27 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 100 |
| 2023-12-22 | 901.00 | 950.00 | 901.00 | 950.00 | 950.00 | 120 |
| 2023-12-21 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 224 |
| 2023-12-20 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 0 |
| 2023-12-19 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 442 |
| 2023-12-14 | 995.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | 14,014 |
| 2023-12-13 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 3,718 |
| 2023-12-12 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | 4,013 |
| 2023-12-11 | 961.00 | 1,024.00 | 961.00 | 1,000.00 | 1,000.00 | 4,043 |
| 2023-12-08 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2023-12-07 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | 2,000 |
| 2023-12-06 | 935.00 | 937.00 | 935.00 | 937.00 | 937.00 | 4,460 |
| 2023-12-05 | 931.00 | 933.00 | 931.00 | 933.00 | 933.00 | 1,968 |
| 2023-12-04 | 922.00 | 930.00 | 922.00 | 930.00 | 930.00 | 3,193 |
| 2023-12-01 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | 2,217 |
| 2023-11-30 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | 2,090 |
| 2023-11-29 | 912.00 | 950.00 | 912.00 | 950.00 | 950.00 | 51,151 |
| 2023-11-28 | 901.00 | 950.00 | 901.00 | 911.00 | 911.00 | 5,833 |
| 2023-11-27 | 985.00 | 985.00 | 950.00 | 950.00 | 950.00 | 51,087 |
| 2023-11-24 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2023-11-23 | 950.00 | 999.00 | 950.00 | 999.00 | 999.00 | 38,802 |
| 2023-11-22 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 25,063 |
| 2023-11-20 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 222 |
| 2023-11-17 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 10,000 |
| 2023-11-16 | 975.00 | 975.00 | 950.00 | 950.00 | 950.00 | 74 |
| 2023-11-15 | 901.00 | 1,000.00 | 901.00 | 1,000.00 | 1,000.00 | 609 |
| 2023-11-14 | 951.00 | 955.00 | 866.00 | 866.00 | 866.00 | 2,016 |
| 2023-11-13 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 3,074 |
| 2023-11-10 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 2,765 |
| 2023-11-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 12,150 |
| 2023-11-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 448,335 |
| 2023-11-07 | 989.00 | 1,000.00 | 920.00 | 1,000.00 | 1,000.00 | 450,156 |
| 2023-11-01 | 1,020.00 | 1,034.00 | 1,020.00 | 1,034.00 | 1,034.00 | 492 |
| 2023-10-31 | 900.00 | 1,035.00 | 900.00 | 1,035.00 | 1,035.00 | 787 |
| 2023-10-30 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,700 |
| 2023-10-26 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2023-10-24 | 1,023.00 | 1,023.00 | 950.00 | 950.00 | 950.00 | 69 |
| 2023-10-23 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 541 |
| 2023-10-20 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 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.