Bowler Metcalf Limited - BCF.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,285	1,285	1,285	1,285	1,285	7,740
September 04, 2025	1,285	1,285	1,285	1,285	1,285	12,480
September 03, 2025	1,285	1,285	1,285	1,285	1,285	881
September 02, 2025	1,330	1,330	1,330	1,330	1,330	89
September 01, 2025	1,286	1,286	1,286	1,286	1,286	4,170
August 29, 2025	1,330	1,286	1,286	1,330	1,286	200
August 28, 2025	1,300	1,330	1,330	1,330	1,300	1,772
August 27, 2025	1,349	1,301	1,301	1,349	1,300	10,986
August 26, 2025	1,351	1,300	1,300	1,351	1,300	9,073
August 25, 2025	1,351	1,351	1,351	1,351	1,351	3,022
August 22, 2025	1,351	1,351	1,351	1,351	1,351	3,033
August 21, 2025	1,351	1,351	1,351	1,351	1,351	1,045
August 20, 2025	1,301	1,301	1,301	1,301	1,301	3,039
August 19, 2025	1,301	1,301	1,301	1,301	1,301	5,425
August 18, 2025	1,301	1,301	1,301	1,301	1,301	50
August 15, 2025	1,387	1,387	1,387	1,387	1,387	3,022
August 14, 2025	1,387	1,387	1,387	1,387	1,387	3,045
August 13, 2025	1,387	1,387	1,387	1,387	1,387	579,082
August 12, 2025	1,389	1,389	1,389	1,389	1,389	0
August 11, 2025	1,389	1,389	1,389	1,389	1,389	0
August 08, 2025	1,389	1,389	1,389	1,389	1,389	1,953
August 07, 2025	1,389	1,389	1,389	1,389	1,389	1,953
August 06, 2025	1,389	1,389	1,389	1,389	1,389	1,953
August 05, 2025	1,389	1,389	1,389	1,389	1,389	1,429
August 04, 2025	1,389	1,389	1,389	1,389	1,389	1,167
August 01, 2025	1,389	1,389	1,389	1,389	1,389	906
July 31, 2025	1,389	1,389	1,389	1,389	1,389	6,044
July 30, 2025	1,350	1,350	1,350	1,350	1,350	161
July 29, 2025	1,345	1,389	1,389	1,389	1,345	2,069
July 28, 2025	1,390	1,390	1,390	1,390	1,390	3,866
July 25, 2025	1,390	1,390	1,390	1,390	1,390	4,299
July 24, 2025	1,384	1,390	1,390	1,390	1,384	10,000
July 23, 2025	1,280	1,286	1,286	1,286	1,280	21,462
July 22, 2025	1,301	1,301	1,301	1,301	1,301	227
July 21, 2025	1,300	1,300	1,300	1,300	1,300	4,515
July 18, 2025	1,320	1,300	1,300	1,320	1,300	10,000
July 17, 2025	1,251	1,251	1,251	1,251	1,251	400
July 15, 2025	1,300	1,319	1,319	1,319	1,300	785
July 14, 2025	1,300	1,300	1,300	1,300	1,300	10,991
July 11, 2025	1,300	1,300	1,300	1,300	1,300	48,589
July 10, 2025	1,300	1,300	1,300	1,300	1,300	0
July 09, 2025	1,300	1,300	1,300	1,300	1,300	0
July 08, 2025	1,300	1,300	1,300	1,300	1,300	0
July 07, 2025	1,300	1,300	1,300	1,300	1,300	0
July 04, 2025	1,300	1,300	1,300	1,300	1,300	0
July 03, 2025	1,300	1,300	1,300	1,300	1,300	0
July 02, 2025	1,300	1,300	1,300	1,300	1,300	2,765
July 01, 2025	1,300	1,300	1,300	1,300	1,300	234
June 30, 2025	1,285	1,285	1,285	1,285	1,285	0
June 27, 2025	1,289	1,287	1,287	1,290	1,284	20,553
June 26, 2025	1,300	1,300	1,300	1,300	1,300	0
June 25, 2025	1,300	1,300	1,300	1,300	1,300	0
June 24, 2025	1,200	1,300	1,300	1,300	1,200	5,129
June 23, 2025	1,299	1,299	1,299	1,299	1,299	0
June 20, 2025	1,299	1,299	1,299	1,299	1,299	0
June 19, 2025	1,299	1,299	1,299	1,299	1,299	12,048
June 18, 2025	1,299	1,299	1,299	1,299	1,299	16,572
June 17, 2025	1,225	1,299	1,299	1,299	1,225	4,434
June 13, 2025	1,200	1,200	1,200	1,200	1,200	18,834
June 12, 2025	1,201	1,200	1,200	1,201	1,200	3,200

Bowler Metcalf Limited (BCF.JO) JNB