Bowler Metcalf Limited (JSE:BCF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,439.00
+14.00 (0.98%)
Mar 24, 2026, 4:12 PM SAST
Bowler Metcalf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1,425.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,425.00 | 0.07% | 18,670 |
| Mar 20, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | 3,101 |
| Mar 19, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | - |
| Mar 18, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | - |
| Mar 17, 2026 | 1,375.00 | 1,424.00 | 1,375.00 | 1,424.00 | 1,424.00 | -0.07% | 67,835 |
| Mar 16, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 1,752 |
| Mar 13, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 2,739 |
| Mar 12, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 550 |
| Mar 11, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.07% | 4,321 |
| Mar 10, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 2.67% | 950 |
| Mar 9, 2026 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | - | 2,245 |
| Mar 6, 2026 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 0.80% | - |
| Mar 5, 2026 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | - | - |
| Mar 4, 2026 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1.78% | 1,481 |
| Mar 3, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | -2.73% | 58 |
| Mar 2, 2026 | 1,390.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | -2.39% | 38,520 |
| Feb 27, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | - |
| Feb 26, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | 250 |
| Feb 25, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 2.01% | 200 |
| Feb 24, 2026 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.07% | 43 |
| Feb 23, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 3.48% | 2,000 |
| Feb 20, 2026 | 1,351.00 | 1,351.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.57% | 363,781 |
| Feb 19, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Feb 18, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.75% | 15,196 |
| Feb 17, 2026 | 1,356.00 | 1,425.00 | 1,355.00 | 1,425.00 | 1,425.00 | 5.09% | 24,548 |
| Feb 16, 2026 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - | 7,000 |
| Feb 13, 2026 | 1,385.00 | 1,385.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.07% | 1,939 |
| Feb 12, 2026 | 1,351.00 | 1,355.00 | 1,351.00 | 1,355.00 | 1,355.00 | 0.22% | 2,257 |
| Feb 11, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | - | 22,844 |
| Feb 10, 2026 | 1,385.00 | 1,385.00 | 1,352.00 | 1,352.00 | 1,352.00 | -2.03% | 1,739 |
| Feb 9, 2026 | 1,422.00 | 1,422.00 | 1,351.00 | 1,380.00 | 1,380.00 | -3.02% | 13,388 |
| Feb 6, 2026 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | -0.07% | 71,609 |
| Feb 5, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | 9,663 |
| Feb 4, 2026 | 1,301.00 | 1,424.00 | 1,301.00 | 1,424.00 | 1,424.00 | 3.56% | 24,713 |
| Feb 3, 2026 | 1,301.00 | 1,375.00 | 1,301.00 | 1,375.00 | 1,375.00 | -3.44% | 3,754 |
| Feb 2, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | - |
| Jan 30, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | - |
| Jan 29, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | - |
| Jan 28, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 3.94% | 100 |
| Jan 27, 2026 | 1,370.00 | 1,424.00 | 1,305.00 | 1,370.00 | 1,370.00 | -4.79% | 24,937 |
| Jan 26, 2026 | 1,380.00 | 1,439.00 | 1,350.00 | 1,439.00 | 1,439.00 | - | 54,755 |
| Jan 23, 2026 | 1,302.00 | 1,439.00 | 1,302.00 | 1,439.00 | 1,439.00 | 7.79% | 400 |
| Jan 22, 2026 | 1,271.00 | 1,335.00 | 1,271.00 | 1,335.00 | 1,335.00 | 6.37% | 41,910 |
| Jan 21, 2026 | 1,312.00 | 1,312.00 | 1,202.00 | 1,255.00 | 1,255.00 | -4.05% | 8,400 |
| Jan 20, 2026 | 1,309.00 | 1,309.00 | 1,308.00 | 1,308.00 | 1,308.00 | -9.79% | 2,587 |
| Jan 19, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Jan 16, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| Jan 15, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 4.32% | 8,758 |
| Jan 14, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.07% | 18,113 |
| Jan 13, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 2.89% | 5,736 |