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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,325	1,325	1,325	1,325	1,325	7,328
September 25, 2025	1,325	1,325	1,325	1,325	1,325	11,657
September 23, 2025	1,325	1,325	1,325	1,325	1,325	11,518
September 22, 2025	1,325	1,325	1,325	1,325	1,325	402
September 19, 2025	1,311	1,311	1,311	1,311	1,311	2,369
September 18, 2025	1,389	1,389	1,389	1,389	1,389	3,000
September 17, 2025	1,389	1,389	1,389	1,389	1,389	11,380
September 16, 2025	1,389	1,389	1,389	1,389	1,389	999
September 15, 2025	1,340	1,340	1,340	1,340	1,340	11,930
September 12, 2025	1,340	1,340	1,340	1,340	1,340	12,205
September 11, 2025	1,340	1,340	1,340	1,340	1,340	12,342
September 10, 2025	1,389	1,342	1,342	1,389	1,340	6,936
September 09, 2025	1,286	1,286	1,286	1,286	1,286	176
September 08, 2025	1,280	1,280	1,280	1,280	1,280	5,400
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

Bowler Metcalf Limited (BCF.JO) JNB