Bowler Metcalf Limited (JSE:BCF)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,290.00
+5.00 (0.39%)
Oct 21, 2025, 10:20 AM SAST

Bowler Metcalf Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251,290.001,301.001,286.001,286.001,286.000.08%6,434
Oct 20, 20251,285.001,285.001,285.001,285.001,285.00-3,667
Oct 17, 20251,285.001,285.001,285.001,285.001,285.00-2,800
Oct 16, 20251,285.001,285.001,285.001,285.001,285.00-0.08%8,248
Oct 15, 20251,389.001,389.001,285.001,286.001,286.00-7.22%22,159
Oct 14, 20251,367.001,389.001,367.001,386.001,386.004.21%3,008
Oct 13, 20251,330.001,330.001,330.001,330.001,330.00-9,952
Oct 10, 20251,335.001,335.001,330.001,330.001,330.00-721
Oct 9, 20251,330.001,330.001,330.001,330.001,330.00-3.97%4,279
Oct 8, 20251,385.001,385.001,385.001,385.001,385.00-10,804
Oct 7, 20251,385.001,385.001,385.001,385.001,385.003.90%2,194
Oct 6, 20251,333.001,333.001,333.001,333.001,333.000.23%1,916
Oct 3, 20251,331.001,331.001,330.001,330.001,330.000.30%5,000
Oct 2, 20251,326.001,326.001,326.001,326.001,326.00-4.40%1,000
Oct 1, 20251,387.001,387.001,387.001,387.001,387.00-0.14%2,424
Sep 30, 20251,326.001,389.001,326.001,389.001,389.004.83%1,567
Sep 29, 20251,325.001,325.001,325.001,325.001,325.00-11,230
Sep 26, 20251,325.001,325.001,325.001,325.001,325.00-11,443
Sep 25, 20251,325.001,325.001,325.001,325.001,325.00-11,657
Sep 23, 20251,325.001,325.001,325.001,325.001,325.00-11,518
Sep 22, 20251,325.001,325.001,325.001,325.001,325.001.07%402
Sep 19, 20251,311.001,311.001,311.001,311.001,311.00-5.62%2,369
Sep 18, 20251,389.001,389.001,389.001,389.001,389.00-3,000
Sep 17, 20251,389.001,389.001,389.001,389.001,389.00-11,380
Sep 16, 20251,389.001,389.001,389.001,389.001,389.003.66%999
Sep 15, 20251,340.001,340.001,340.001,340.001,340.00-11,930
Sep 12, 20251,340.001,340.001,340.001,340.001,340.00-12,205
Sep 11, 20251,340.001,340.001,340.001,340.001,340.00-0.15%12,342
Sep 10, 20251,389.001,389.001,340.001,342.001,342.004.35%6,936
Sep 9, 20251,286.001,286.001,286.001,286.001,286.000.47%176
Sep 8, 20251,280.001,280.001,280.001,280.001,280.00-0.39%5,400
Sep 5, 20251,285.001,285.001,285.001,285.001,285.00-12,411
Sep 4, 20251,285.001,285.001,285.001,285.001,285.00-12,480
Sep 3, 20251,285.001,285.001,285.001,285.001,285.00-3.38%881
Sep 2, 20251,330.001,330.001,330.001,330.001,330.003.42%89
Sep 1, 20251,286.001,286.001,286.001,286.001,286.00-4,170
Aug 29, 20251,330.001,330.001,286.001,286.001,286.00-3.31%200
Aug 28, 20251,300.001,330.001,300.001,330.001,330.002.23%1,772
Aug 27, 20251,349.001,349.001,300.001,301.001,301.000.08%10,986
Aug 26, 20251,351.001,351.001,300.001,300.001,300.00-3.77%9,073
Aug 25, 20251,351.001,351.001,351.001,351.001,351.00-7,762
Aug 22, 20251,351.001,351.001,351.001,351.001,351.00-5,403
Aug 21, 20251,351.001,351.001,351.001,351.001,351.003.84%1,045
Aug 20, 20251,301.001,301.001,301.001,301.001,301.00-4,224
Aug 19, 20251,301.001,301.001,301.001,301.001,301.00-5,425
Aug 18, 20251,301.001,301.001,301.001,301.001,301.00-6.20%50
Aug 15, 20251,387.001,387.001,387.001,387.001,387.00-3,634
Aug 14, 20251,387.001,387.001,387.001,387.001,387.00-3,045
Aug 13, 20251,387.001,387.001,387.001,387.001,387.00-0.14%579,082
Aug 12, 20251,389.001,389.001,389.001,389.001,389.00--