Bowler Metcalf Limited BCF
JSE · South Africa · Producer Manufacturing
ZAc 1,399.00+59.00 (+4.40%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,399.00 | +4.40% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 22 |
| 2026-09-30 | ZAc 1,340.00 | 0.00% | ZAc 1,340.00 | ZAc 1,340.00 | ZAc 1,340.00 | 12.08K |
| 2026-09-29 | ZAc 1,340.00 | -1.47% | ZAc 1,327.00 | ZAc 1,340.00 | ZAc 1,327.00 | 1.26K |
| 2026-09-28 | ZAc 1,360.00 | -2.79% | ZAc 1,360.00 | ZAc 1,360.00 | ZAc 1,327.00 | 805 |
| 2026-09-25 | ZAc 1,399.00 | +0.07% | ZAc 1,398.00 | ZAc 1,399.00 | ZAc 1,398.00 | 222 |
| 2026-09-23 | ZAc 1,398.00 | 0.00% | ZAc 1,398.00 | ZAc 1,398.00 | ZAc 1,398.00 | 0 |
| 2026-09-22 | ZAc 1,398.00 | 0.00% | ZAc 1,398.00 | ZAc 1,398.00 | ZAc 1,398.00 | 90 |
| 2026-09-21 | ZAc 1,398.00 | +1.01% | ZAc 1,381.00 | ZAc 1,398.00 | ZAc 1,381.00 | 1.23K |
| 2026-09-18 | ZAc 1,384.00 | 0.00% | ZAc 1,384.00 | ZAc 1,384.00 | ZAc 1,384.00 | 0 |
| 2026-09-17 | ZAc 1,384.00 | -1.07% | ZAc 1,254.00 | ZAc 1,384.00 | ZAc 1,254.00 | 3.61K |
| 2026-09-16 | ZAc 1,399.00 | 0.00% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 0 |
| 2026-09-15 | ZAc 1,399.00 | 0.00% | ZAc 1,350.00 | ZAc 1,399.00 | ZAc 1,350.00 | 102.88K |
| 2026-09-14 | ZAc 1,399.00 | -0.07% | ZAc 1,300.00 | ZAc 1,399.00 | ZAc 1,300.00 | 5.01K |
| 2026-09-11 | ZAc 1,400.00 | 0.00% | ZAc 1,350.00 | ZAc 1,400.00 | ZAc 1,320.00 | 27.07K |
| 2026-09-10 | ZAc 1,400.00 | 0.00% | ZAc 1,400.00 | ZAc 1,400.00 | ZAc 1,400.00 | 932 |
| 2026-09-09 | ZAc 1,400.00 | +0.57% | ZAc 1,350.00 | ZAc 1,400.00 | ZAc 1,350.00 | 161.21K |
| 2026-09-08 | ZAc 1,392.00 | 0.00% | ZAc 1,392.00 | ZAc 1,392.00 | ZAc 1,392.00 | 0 |
| 2026-09-07 | ZAc 1,392.00 | 0.00% | ZAc 1,392.00 | ZAc 1,392.00 | ZAc 1,392.00 | 0 |
| 2026-09-04 | ZAc 1,392.00 | 0.00% | ZAc 1,392.00 | ZAc 1,392.00 | ZAc 1,392.00 | 0 |
| 2026-09-03 | ZAc 1,392.00 | 0.00% | ZAc 1,392.00 | ZAc 1,392.00 | ZAc 1,392.00 | 1.02K |
| 2026-09-02 | ZAc 1,392.00 | -0.22% | ZAc 1,392.00 | ZAc 1,392.00 | ZAc 1,392.00 | 245 |
| 2026-09-01 | ZAc 1,395.00 | 0.00% | ZAc 1,384.00 | ZAc 1,395.00 | ZAc 1,384.00 | 10.21K |
| 2026-08-31 | ZAc 1,395.00 | -3.79% | ZAc 1,395.00 | ZAc 1,395.00 | ZAc 1,395.00 | 350 |
| 2026-08-28 | ZAc 1,450.00 | 0.00% | ZAc 1,450.00 | ZAc 1,450.00 | ZAc 1,450.00 | 0 |
| 2026-08-27 | ZAc 1,450.00 | +7.49% | ZAc 1,300.00 | ZAc 1,450.00 | ZAc 1,300.00 | 1.95K |
| 2026-08-26 | ZAc 1,349.00 | +3.77% | ZAc 1,252.00 | ZAc 1,349.00 | ZAc 1,300.00 | 2.94K |
| 2026-08-25 | ZAc 1,300.00 | +8.33% | ZAc 1,200.00 | ZAc 1,300.00 | ZAc 1,200.00 | 84.24K |
| 2026-08-24 | ZAc 1,200.00 | -17.24% | ZAc 1,301.00 | ZAc 1,301.00 | ZAc 1,000.00 | 86.06K |
| 2026-08-21 | ZAc 1,450.00 | 0.00% | ZAc 1,450.00 | ZAc 1,450.00 | ZAc 1,450.00 | 0 |
| 2026-08-20 | ZAc 1,450.00 | 0.00% | ZAc 1,450.00 | ZAc 1,450.00 | ZAc 1,450.00 | 0 |
| 2026-08-19 | ZAc 1,450.00 | 0.00% | ZAc 1,450.00 | ZAc 1,450.00 | ZAc 1,450.00 | 0 |
| 2026-08-18 | ZAc 1,450.00 | +3.79% | ZAc 1,450.00 | ZAc 1,450.00 | ZAc 1,450.00 | 121 |
| 2026-08-17 | ZAc 1,397.00 | 0.00% | ZAc 1,397.00 | ZAc 1,397.00 | ZAc 1,397.00 | 0 |
| 2026-08-14 | ZAc 1,397.00 | 0.00% | ZAc 1,397.00 | ZAc 1,397.00 | ZAc 1,397.00 | 0 |
| 2026-08-13 | ZAc 1,397.00 | 0.00% | ZAc 1,397.00 | ZAc 1,397.00 | ZAc 1,397.00 | 113 |
| 2026-08-12 | ZAc 1,397.00 | 0.00% | ZAc 1,397.00 | ZAc 1,397.00 | ZAc 1,397.00 | 0 |
| 2026-08-11 | ZAc 1,397.00 | +1.23% | ZAc 1,380.00 | ZAc 1,397.00 | ZAc 1,380.00 | 3.12K |
| 2026-08-07 | ZAc 1,380.00 | 0.00% | ZAc 1,380.00 | ZAc 1,380.00 | ZAc 1,380.00 | 0 |
| 2026-08-06 | ZAc 1,380.00 | 0.00% | ZAc 1,380.00 | ZAc 1,380.00 | ZAc 1,380.00 | 0 |
| 2026-08-05 | ZAc 1,380.00 | 0.00% | ZAc 1,380.00 | ZAc 1,380.00 | ZAc 1,380.00 | 0 |
| 2026-08-04 | ZAc 1,380.00 | +3.76% | ZAc 1,380.00 | ZAc 1,380.00 | ZAc 1,380.00 | 571 |
| 2026-08-03 | ZAc 1,330.00 | 0.00% | ZAc 1,330.00 | ZAc 1,330.00 | ZAc 1,330.00 | 1.50K |
| 2026-07-31 | ZAc 1,330.00 | 0.00% | ZAc 1,330.00 | ZAc 1,330.00 | ZAc 1,330.00 | 0 |
| 2026-07-30 | ZAc 1,330.00 | 0.00% | ZAc 1,330.00 | ZAc 1,330.00 | ZAc 1,330.00 | 0 |
| 2026-07-29 | ZAc 1,330.00 | 0.00% | ZAc 1,330.00 | ZAc 1,330.00 | ZAc 1,330.00 | 0 |
| 2026-07-28 | ZAc 1,330.00 | +2.15% | ZAc 1,394.00 | ZAc 1,395.00 | ZAc 1,330.00 | 4.69K |
| 2026-07-27 | ZAc 1,302.00 | 0.00% | ZAc 1,302.00 | ZAc 1,302.00 | ZAc 1,302.00 | 365.80K |
| 2026-07-24 | ZAc 1,302.00 | 0.00% | ZAc 1,310.00 | ZAc 1,310.00 | ZAc 1,310.00 | 27.94K |
| 2026-07-23 | ZAc 1,302.00 | 0.00% | ZAc 1,302.00 | ZAc 1,310.00 | ZAc 1,310.00 | 27.94K |
| 2026-07-22 | ZAc 1,302.00 | +0.15% | ZAc 1,302.00 | ZAc 1,302.00 | ZAc 1,302.00 | 140 |
| 2026-07-21 | ZAc 1,300.00 | -7.08% | ZAc 1,396.00 | ZAc 1,396.00 | ZAc 1,300.00 | 7.55K |
| 2026-07-20 | ZAc 1,399.00 | 0.00% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 0 |
| 2026-07-17 | ZAc 1,399.00 | 0.00% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 0 |
| 2026-07-16 | ZAc 1,399.00 | 0.00% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 0 |
| 2026-07-15 | ZAc 1,399.00 | 0.00% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 0 |
| 2026-07-14 | ZAc 1,399.00 | 0.00% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 172 |
| 2026-07-13 | ZAc 1,399.00 | 0.00% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 0 |
| 2026-07-10 | ZAc 1,399.00 | 0.00% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 1.83K |
| 2026-07-09 | ZAc 1,399.00 | 0.00% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 10.00K |
| 2026-07-08 | ZAc 1,399.00 | 0.00% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 0 |
| 2026-07-07 | ZAc 1,399.00 | +7.62% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 637 |
| 2026-07-06 | ZAc 1,300.00 | -7.14% | ZAc 1,400.00 | ZAc 1,400.00 | ZAc 1,300.00 | 14.64K |
| 2026-07-03 | ZAc 1,400.00 | 0.00% | ZAc 1,400.00 | ZAc 1,400.00 | ZAc 1,400.00 | 0 |
| 2026-07-02 | ZAc 1,400.00 | +0.07% | ZAc 1,400.00 | ZAc 1,400.00 | ZAc 1,400.00 | 12.64K |
| 2026-07-01 | ZAc 1,399.00 | 0.00% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 0 |
| 2026-06-30 | ZAc 1,399.00 | 0.00% | ZAc 1,349.00 | ZAc 1,399.00 | ZAc 1,349.00 | 34.37K |
| 2026-06-29 | ZAc 1,399.00 | 0.00% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 0 |
| 2026-06-26 | ZAc 1,399.00 | 0.00% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 0 |
| 2026-06-25 | ZAc 1,399.00 | 0.00% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 4 |
| 2026-06-24 | ZAc 1,399.00 | 0.00% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 0 |
| 2026-06-23 | ZAc 1,399.00 | -0.07% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 2.20K |
| 2026-06-22 | ZAc 1,400.00 | 0.00% | ZAc 1,400.00 | ZAc 1,400.00 | ZAc 1,400.00 | 0 |
| 2026-06-19 | ZAc 1,400.00 | 0.00% | ZAc 1,400.00 | ZAc 1,400.00 | ZAc 1,400.00 | 0 |
| 2026-06-18 | ZAc 1,400.00 | 0.00% | ZAc 1,400.00 | ZAc 1,400.00 | ZAc 1,400.00 | 0 |
| 2026-06-17 | ZAc 1,400.00 | +0.07% | ZAc 1,400.00 | ZAc 1,400.00 | ZAc 1,400.00 | 2.52K |
| 2026-06-15 | ZAc 1,399.00 | +7.62% | ZAc 1,399.00 | ZAc 1,399.00 | ZAc 1,399.00 | 574 |
| 2026-06-12 | ZAc 1,300.00 | 0.00% | ZAc 1,300.00 | ZAc 1,300.00 | ZAc 1,300.00 | 0 |
| 2026-06-11 | ZAc 1,300.00 | 0.00% | ZAc 1,300.00 | ZAc 1,300.00 | ZAc 1,300.00 | 0 |
| 2026-06-10 | ZAc 1,300.00 | -3.70% | ZAc 1,310.00 | ZAc 1,310.00 | ZAc 1,300.00 | 10.00K |
| 2026-06-09 | ZAc 1,350.00 | -0.07% | ZAc 1,351.00 | ZAc 1,351.00 | ZAc 1,350.00 | 40.23K |
| 2026-06-08 | ZAc 1,351.00 | 0.00% | ZAc 1,351.00 | ZAc 1,351.00 | ZAc 1,351.00 | 3.70K |
| 2026-06-05 | ZAc 1,351.00 | -5.92% | ZAc 1,351.00 | ZAc 1,351.00 | ZAc 1,351.00 | 500 |
| 2026-06-04 | ZAc 1,436.00 | 0.00% | ZAc 1,436.00 | ZAc 1,436.00 | ZAc 1,436.00 | 0 |
| 2026-06-03 | ZAc 1,436.00 | 0.00% | ZAc 1,436.00 | ZAc 1,436.00 | ZAc 1,436.00 | 0 |
| 2026-06-02 | ZAc 1,436.00 | +8.79% | ZAc 1,436.00 | ZAc 1,436.00 | ZAc 1,436.00 | 216 |
| 2026-06-01 | ZAc 1,320.00 | +1.46% | ZAc 1,330.00 | ZAc 1,330.00 | ZAc 1,320.00 | 6.50K |
| 2026-05-29 | ZAc 1,301.00 | 0.00% | ZAc 1,301.00 | ZAc 1,301.00 | ZAc 1,301.00 | 0 |
| 2026-05-28 | ZAc 1,301.00 | -5.72% | ZAc 1,301.00 | ZAc 1,301.00 | ZAc 1,301.00 | 450 |
| 2026-05-27 | ZAc 1,380.00 | 0.00% | ZAc 1,380.00 | ZAc 1,380.00 | ZAc 1,380.00 | 5.49K |
| 2026-05-26 | ZAc 1,380.00 | +6.15% | ZAc 1,301.00 | ZAc 1,380.00 | ZAc 1,301.00 | 32.88K |