Belle Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	2.270	2.270	2.220	2.270	2.089	9,000
2024-07-31	2.270	2.300	2.260	2.270	2.089	702,000
2024-07-30	2.190	2.280	2.190	2.230	2.052	1,630,000
2024-07-29	2.200	2.240	2.170	2.210	2.033	284,000
2024-07-26	2.230	2.240	2.170	2.190	2.015	1,509,000
2024-07-25	2.240	2.260	2.200	2.230	2.052	459,000
2024-07-23	2.260	2.270	2.210	2.250	2.070	524,000
2024-07-22	2.250	2.260	2.220	2.260	2.079	537,000
2024-07-19	2.150	2.270	2.100	2.240	2.061	1,443,000
2024-07-18	2.180	2.240	2.140	2.170	1.997	3,140,000
2024-07-17	2.320	2.380	2.140	2.170	1.997	6,410,000
2024-07-16	2.340	2.400	2.320	2.340	2.153	449,000
2024-07-15	2.370	2.400	2.320	2.320	2.135	1,131,000
2024-07-12	2.420	2.450	2.370	2.370	2.181	1,949,000
2024-07-11	2.440	2.440	2.390	2.420	2.227	1,146,000
2024-07-10	2.390	2.430	2.380	2.420	2.227	2,126,000
2024-07-09	2.370	2.430	2.370	2.430	2.236	724,000
2024-07-08	2.410	2.440	2.360	2.390	2.199	5,307,000
2024-07-05	2.440	2.500	2.410	2.410	2.217	2,517,000
2024-07-04	2.510	2.510	2.430	2.450	2.254	1,051,000
2024-07-03	2.490	2.500	2.440	2.490	2.291	1,348,000
2024-07-02	2.450	2.570	2.440	2.440	2.245	5,996,000
2024-07-01	2.500	2.500	2.450	2.450	2.254	316,000
2024-06-28	2.410	2.510	2.400	2.500	2.300	2,202,000
2024-06-27	2.400	2.490	2.400	2.400	2.208	1,088,000
2024-06-26	2.380	2.480	2.350	2.400	2.208	1,773,000
2024-06-25	2.350	2.370	2.310	2.370	2.181	560,000
2024-06-24	2.340	2.360	2.290	2.350	2.162	855,000
2024-06-21	2.440	2.440	2.290	2.340	2.153	3,409,000
2024-06-20	2.460	2.530	2.390	2.450	2.254	3,273,000
2024-06-19	2.450	2.450	2.300	2.420	2.227	782,000
2024-06-18	2.360	2.450	2.360	2.450	2.254	81,000
2024-06-14	2.360	2.490	2.300	2.360	2.171	3,051,000
2024-06-13	2.480	2.480	2.350	2.380	2.190	2,340,000
2024-06-11	2.470	2.510	2.420	2.480	2.282	1,931,000
2024-06-10	2.520	2.530	2.450	2.470	2.273	3,545,000
2024-06-07	2.560	2.640	2.520	2.520	2.319	987,000
2024-06-06	2.540	2.650	2.540	2.580	2.374	2,981,000
2024-06-05	2.550	2.580	2.510	2.540	2.337	932,000
2024-06-04	2.500	2.550	2.430	2.550	2.346	3,178,000
2024-06-03	2.600	2.630	2.500	2.500	2.300	3,548,000
2024-05-31	2.640	2.670	2.600	2.600	2.392	3,088,000
2024-05-30	2.660	2.770	2.620	2.640	2.429	8,317,000
2024-05-29	2.650	2.700	2.600	2.640	2.429	4,763,000
2024-05-28	2.480	2.640	2.480	2.640	2.429	5,733,000
2024-05-27	2.480	2.480	2.440	2.470	2.273	1,734,000
2024-05-24	2.580	2.580	2.420	2.470	2.273	13,746,000
2024-05-23	2.530	2.600	2.520	2.550	2.346	2,645,000
2024-05-22	2.650	2.650	2.530	2.540	2.337	4,513,000
2024-05-21	2.680	2.750	2.610	2.620	2.411	4,780,000
2024-05-20	2.800	2.850	2.660	2.680	2.466	6,679,000
2024-05-17	2.870	2.990	2.770	2.780	2.558	10,592,000
2024-05-16	2.660	2.860	2.630	2.790	2.567	44,466,000
2024-05-15	2.700	2.710	2.570	2.630	2.420	23,885,000
2024-05-14	2.710	2.820	2.600	2.700	2.484	31,954,000
2024-05-13	2.520	2.710	2.500	2.680	2.466	40,919,000
2024-05-10	2.510	2.650	2.500	2.520	2.319	3,228,000
2024-05-09	2.610	2.780	2.510	2.510	2.309	9,286,000
2024-05-08	2.300	2.590	2.300	2.560	2.355	13,809,000
2024-05-07	2.080	2.340	2.080	2.270	2.089	16,175,000

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0600 PHP
2025-03-06	0.0600 PHP
2023-03-10	0.0600 PHP
2020-03-10	0.1200 PHP
2019-03-11	0.1200 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.