Bowler Metcalf Limited (JSE:BCF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,389.00
+64.00 (4.83%)
Sep 30, 2025, 4:01 PM SAST
Bowler Metcalf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,326.00 | 1,389.00 | 1,326.00 | 1,389.00 | 1,389.00 | 4.83% | 1,567 |
| Sep 26, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - | 7,328 |
| Sep 25, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - | 11,657 |
| Sep 23, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - | 11,518 |
| Sep 22, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.07% | 402 |
| Sep 19, 2025 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | -5.62% | 2,369 |
| Sep 18, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - | 3,000 |
| Sep 17, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - | 11,380 |
| Sep 16, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 3.66% | 999 |
| Sep 15, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 11,930 |
| Sep 12, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 12,205 |
| Sep 11, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.15% | 12,342 |
| Sep 10, 2025 | 1,389.00 | 1,389.00 | 1,340.00 | 1,342.00 | 1,342.00 | 4.35% | 6,936 |
| Sep 9, 2025 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0.47% | 176 |
| Sep 8, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.39% | 5,400 |
| Sep 5, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | 12,411 |
| Sep 4, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | 12,480 |
| Sep 3, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | -3.38% | 881 |
| Sep 2, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 3.42% | 89 |
| Sep 1, 2025 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - | 4,170 |
| Aug 29, 2025 | 1,330.00 | 1,330.00 | 1,286.00 | 1,286.00 | 1,286.00 | -3.31% | 200 |
| Aug 28, 2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 2.23% | 1,772 |
| Aug 27, 2025 | 1,349.00 | 1,349.00 | 1,300.00 | 1,301.00 | 1,301.00 | 0.08% | 10,986 |
| Aug 26, 2025 | 1,351.00 | 1,351.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.77% | 9,073 |
| Aug 25, 2025 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | - | 7,762 |
| Aug 22, 2025 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | - | 5,403 |
| Aug 21, 2025 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 3.84% | 1,045 |
| Aug 20, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 4,224 |
| Aug 19, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 5,425 |
| Aug 18, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | -6.20% | 50 |
| Aug 15, 2025 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | - | 3,634 |
| Aug 14, 2025 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | - | 3,045 |
| Aug 13, 2025 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.14% | 579,082 |
| Aug 12, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - | - |
| Aug 11, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - | - |
| Aug 8, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - | 1,975 |
| Aug 7, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - | 1,440 |
| Aug 6, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - | 1,173 |
| Aug 5, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - | 1,039 |
| Aug 4, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - | 972 |
| Aug 1, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | - | 906 |
| Jul 31, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 2.89% | 6,044 |
| Jul 30, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.81% | 161 |
| Jul 29, 2025 | 1,345.00 | 1,389.00 | 1,345.00 | 1,389.00 | 1,389.00 | -0.07% | 3,208 |
| Jul 28, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 2,819 |
| Jul 25, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 3,775 |
| Jul 24, 2025 | 1,384.00 | 1,390.00 | 1,384.00 | 1,390.00 | 1,390.00 | 8.09% | 10,000 |
| Jul 23, 2025 | 1,280.00 | 1,286.00 | 1,280.00 | 1,286.00 | 1,286.00 | -1.15% | 21,462 |
| Jul 22, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.08% | 227 |
| Jul 21, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 4,253 |