Bowler Metcalf Limited (JSE:BCF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,424.00
0.00 (0.00%)
At close: Feb 27, 2026
Bowler Metcalf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.39% | 2,800 |
| Jan 9, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | - | 8,780 |
| Jan 8, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | - | - |
| Jan 7, 2026 | 1,307.00 | 1,369.00 | 1,307.00 | 1,369.00 | 1,369.00 | -2.14% | 75 |
| Jan 6, 2026 | 1,340.00 | 1,399.00 | 1,306.00 | 1,399.00 | 1,399.00 | 7.20% | 11,707 |
| Jan 5, 2026 | 1,374.00 | 1,374.00 | 1,305.00 | 1,305.00 | 1,305.00 | -6.72% | 500 |
| Jan 2, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 1,472 |
| Dec 31, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - |
| Dec 30, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 224,303 |
| Dec 29, 2025 | 1,311.00 | 1,399.00 | 1,311.00 | 1,399.00 | 1,399.00 | 1.97% | 293 |
| Dec 24, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | - | - |
| Dec 23, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 4.73% | 31 |
| Dec 22, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | - |
| Dec 19, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | - |
| Dec 18, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | - |
| Dec 17, 2025 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | - |