JSE · BCF · stock
Bowler Metcalf Limited (BCF) stock price history
Every JSE trading session of Bowler Metcalf Limited from Jan 17, 2000 to Sep 25, 2026: 6,832 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCF adjusted close, 2000 to 2026
- ZAR 19.68
- All time high, 2024
- ZAR 16.00
- 52 week high, ZAR 10.00 low
- 6,832
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BCF key facts
- Bowler Metcalf Limited (BCF) closed at ZAR 13.99 on Sep 25, 2026 on JSE.
- BCF's all time high close is ZAR 19.68, set on Aug 2, 2024; its all time low close is ZAR 0.1299 on Jul 4, 2025.
- BCF's 52 week range is ZAR 10.00 to ZAR 16.00.
- BCF returned +5.6% over the year to Sep 25, 2026 and +43.2% over five years.
- Over ten years BCF returned +61%, +4.9% a year compounded.
- BCF's deepest drawdown was -99.3% from Aug 2, 2024 to Jul 4, 2025.
- DataCedar holds 6,832 daily sessions of BCF history from Jan 17, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BCF price chart, 2000 to 2026
BCF returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.6% |
| 3 months | 0.0% |
| 6 months | -2.8% |
| Year to date | +0.0% |
| 1 year | +5.6% |
| 3 years | +43.1% |
| 5 years | +43.2% |
| 10 years | +61.2% |
| Since Jan 17, 2000 | +1,399% |
| Compound annual growth, 26.7 years | +10.7% |
BCF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 19.68 on Aug 2, 2024
- All time low close
- ZAR 0.1299 on Jul 4, 2025
- 52 week high
- ZAR 16.00 on Nov 14, 2025
- 52 week low
- ZAR 10.00 on Aug 24, 2026
- Deepest drawdown
- -99.3% from Aug 2, 2024 to Jul 4, 2025, not yet recovered
- Best single session
- +9,900% on Jul 7, 2025
- Worst single session
- -99.0% on Jul 4, 2025
- Volatility, 1 year annualised
- 56.2%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2000
- 15.0×
- Best calendar year
- 2001, +72%
- Worst calendar year
- 2008, -24%
BCF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 17, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 13.99 | ZAR 14.50 | ZAR 10.00 | ZAR 13.99 | +0.0% | 3.3M | 184 |
| 2025 | ZAR 13.61 | ZAR 15.79 | ZAR 0.1299 | ZAR 13.99 | +2.8% | 6.8M | 250 |
| 2024 | ZAR 9.49 | ZAR 20.48 | ZAR 0.1838 | ZAR 13.61 | +43.4% | 4.3M | 250 |
| 2023 | ZAR 9.28 | ZAR 10.34 | ZAR 6.89 | ZAR 9.49 | +2.2% | 5.2M | 248 |
| 2022 | ZAR 12.22 | ZAR 12.27 | ZAR 7.98 | ZAR 9.28 | -22.4% | 6.2M | 250 |
| 2021 | ZAR 9.22 | ZAR 12.96 | ZAR 8.53 | ZAR 11.97 | +27.9% | 5.5M | 250 |
| 2020 | ZAR 7.34 | ZAR 10.62 | ZAR 6.22 | ZAR 9.36 | +25.3% | 6.3M | 252 |
| 2019 | ZAR 7.86 | ZAR 7.97 | ZAR 6.27 | ZAR 7.47 | -5.0% | 15.9M | 249 |
| 2018 | ZAR 7.42 | ZAR 10.92 | ZAR 6.59 | ZAR 7.86 | +10.4% | 21.1M | 250 |
| 2017 | ZAR 8.70 | ZAR 8.80 | ZAR 5.39 | ZAR 7.12 | -18.1% | 15.2M | 256 |
| 2016 | ZAR 10.48 | ZAR 11.86 | ZAR 7.92 | ZAR 8.70 | -16.9% | 14.3M | 261 |
| 2015 | ZAR 8.30 | ZAR 11.86 | ZAR 6.32 | ZAR 10.48 | +26.3% | 20.9M | 261 |
| 2014 | ZAR 7.31 | ZAR 9.33 | ZAR 6.92 | ZAR 8.30 | +13.6% | 7.9M | 261 |
| 2013 | ZAR 7.50 | ZAR 8.39 | ZAR 7.29 | ZAR 7.31 | -2.6% | 13M | 261 |
| 2012 | ZAR 8.63 | ZAR 8.98 | ZAR 6.17 | ZAR 7.50 | -13.1% | 16.1M | 261 |
| 2011 | ZAR 7.99 | ZAR 9.86 | ZAR 7.89 | ZAR 8.63 | +10.1% | 10.4M | 260 |
| 2010 | ZAR 6.61 | ZAR 8.08 | ZAR 5.42 | ZAR 7.84 | +18.7% | 8.3M | 261 |
| 2009 | ZAR 4.34 | ZAR 6.61 | ZAR 4.19 | ZAR 6.61 | +52.3% | 7.9M | 251 |
| 2008 | ZAR 5.71 | ZAR 5.71 | ZAR 2.96 | ZAR 4.34 | -24.1% | 13.2M | 253 |
| 2007 | ZAR 6.89 | ZAR 7.39 | ZAR 5.71 | ZAR 5.71 | -16.5% | 13.2M | 250 |
| 2006 | ZAR 6.20 | ZAR 7.09 | ZAR 6.00 | ZAR 6.84 | +10.3% | 12.6M | 258 |
| 2005 | ZAR 5.51 | ZAR 6.40 | ZAR 4.92 | ZAR 6.20 | +12.5% | 9.5M | 260 |
| 2004 | ZAR 3.94 | ZAR 5.91 | ZAR 3.44 | ZAR 5.51 | +40.0% | 4M | 262 |
| 2003 | ZAR 2.66 | ZAR 3.94 | ZAR 2.46 | ZAR 3.94 | +48.2% | 6.4M | 261 |
| 2002 | ZAR 1.97 | ZAR 2.66 | ZAR 1.79 | ZAR 2.66 | +35.1% | 5.2M | 261 |
| 2001 | ZAR 1.14 | ZAR 2.26 | ZAR 1.13 | ZAR 1.97 | +72.5% | 8.1M | 261 |
| 2000 | ZAR 0.9332 | ZAR 1.38 | ZAR 0.7468 | ZAR 1.14 | n/a | 2.8M | 250 |
BCF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 13.99 | +0.3% |
| August 2026 | ZAR 13.95 | +4.9% |
| July 2026 | ZAR 13.30 | -4.9% |
| June 2026 | ZAR 13.99 | +7.5% |
| May 2026 | ZAR 13.01 | -3.6% |
| April 2026 | ZAR 13.50 | +1.4% |
| March 2026 | ZAR 13.31 | -6.5% |
| February 2026 | ZAR 14.24 | 0.0% |
| January 2026 | ZAR 14.24 | +1.8% |
| December 2025 | ZAR 13.99 | +4.3% |
| November 2025 | ZAR 13.41 | -3.5% |
| October 2025 | ZAR 13.90 | +0.1% |
About the BCF data
Daily bars. 6,832 sessions from Jan 17, 2000 to Sep 25, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BCF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
BCF share price history
