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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	1,201	1,201	1,201	1,201	1,201	19,965
June 10, 2025	1,250	1,201	1,201	1,250	1,201	2,600
June 09, 2025	1,300	1,300	1,300	1,300	1,300	20,530
June 06, 2025	1,387	1,300	1,300	1,387	1,300	21,096
June 05, 2025	1,387	1,387	1,387	1,387	1,387	0
June 04, 2025	1,387	1,387	1,387	1,387	1,387	12,053
June 03, 2025	1,387	1,387	1,387	1,387	1,387	7,532
June 02, 2025	1,387	1,387	1,387	1,387	1,387	5,271
May 30, 2025	1,387	1,387	1,387	1,387	1,387	3,005
May 29, 2025	1,387	1,387	1,387	1,387	1,387	3,008
May 28, 2025	1,387	1,387	1,387	1,387	1,387	3,000
May 27, 2025	1,250	1,250	1,250	1,250	1,250	20,000
May 26, 2025	1,253	1,253	1,253	1,253	1,253	3,011
May 23, 2025	1,253	1,253	1,253	1,253	1,253	9,104

Bowler Metcalf Limited (BCF.JO) JNB