Belle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 2.060 | 2.110 | 2.050 | 2.080 | 1.914 | 1,493,000 |
| 2024-05-03 | 1.990 | 2.140 | 1.990 | 2.000 | 1.840 | 15,771,000 |
| 2024-05-02 | 2.010 | 2.050 | 1.980 | 1.990 | 1.831 | 3,276,000 |
| 2024-04-30 | 1.990 | 2.070 | 1.960 | 2.030 | 1.868 | 2,766,000 |
| 2024-04-29 | 2.000 | 2.040 | 1.970 | 1.990 | 1.831 | 968,000 |
| 2024-04-26 | 1.980 | 2.000 | 1.900 | 1.980 | 1.822 | 610,000 |
| 2024-04-25 | 1.950 | 2.030 | 1.950 | 1.980 | 1.822 | 2,910,000 |
| 2024-04-24 | 1.940 | 1.990 | 1.930 | 1.970 | 1.813 | 1,149,000 |
| 2024-04-23 | 1.920 | 1.980 | 1.910 | 1.930 | 1.776 | 952,000 |
| 2024-04-22 | 2.050 | 2.050 | 1.890 | 1.950 | 1.794 | 4,380,000 |
| 2024-04-19 | 2.050 | 2.100 | 2.000 | 2.050 | 1.886 | 4,861,000 |
| 2024-04-18 | 1.900 | 2.050 | 1.870 | 2.040 | 1.877 | 5,249,000 |
| 2024-04-17 | 1.850 | 1.910 | 1.840 | 1.900 | 1.748 | 1,259,000 |
| 2024-04-16 | 1.850 | 1.890 | 1.840 | 1.850 | 1.702 | 2,251,000 |
| 2024-04-15 | 1.850 | 1.890 | 1.830 | 1.840 | 1.693 | 1,158,000 |
| 2024-04-12 | 1.890 | 1.930 | 1.830 | 1.850 | 1.702 | 5,505,000 |
| 2024-04-11 | 1.930 | 1.930 | 1.880 | 1.890 | 1.739 | 859,000 |
| 2024-04-08 | 1.860 | 2.020 | 1.860 | 1.940 | 1.785 | 3,821,000 |
| 2024-04-05 | 1.880 | 1.930 | 1.840 | 1.860 | 1.711 | 2,608,000 |
| 2024-04-04 | 1.790 | 1.910 | 1.780 | 1.900 | 1.748 | 2,744,000 |
| 2024-04-03 | 1.820 | 1.820 | 1.770 | 1.780 | 1.638 | 2,089,000 |
| 2024-04-02 | 1.850 | 1.860 | 1.780 | 1.820 | 1.675 | 2,433,000 |
| 2024-04-01 | 1.870 | 1.920 | 1.800 | 1.860 | 1.711 | 2,356,000 |
| 2024-03-27 | 1.830 | 1.870 | 1.790 | 1.800 | 1.656 | 3,226,000 |
| 2024-03-26 | 1.890 | 1.940 | 1.820 | 1.840 | 1.693 | 1,496,000 |
| 2024-03-25 | 1.920 | 2.010 | 1.870 | 1.890 | 1.739 | 3,193,000 |
| 2024-03-22 | 1.960 | 2.030 | 1.910 | 1.920 | 1.767 | 5,702,000 |
| 2024-03-21 | 1.890 | 2.290 | 1.800 | 1.970 | 1.813 | 19,863,000 |
| 2024-03-19 | 1.990 | 2.060 | 1.920 | 1.960 | 1.803 | 4,436,000 |
| 2024-03-18 | 1.870 | 2.020 | 1.790 | 1.960 | 1.803 | 7,667,000 |
| 2024-03-15 | 1.790 | 1.880 | 1.750 | 1.850 | 1.702 | 2,987,000 |
| 2024-03-14 | 1.880 | 2.020 | 1.800 | 1.800 | 1.656 | 6,788,000 |
| 2024-03-13 | 1.760 | 1.930 | 1.620 | 1.890 | 1.739 | 11,096,000 |
| 2024-03-12 | 2.020 | 2.500 | 1.750 | 1.800 | 1.656 | 20,221,000 |
| 2024-03-11 | 1.290 | 1.920 | 1.290 | 1.920 | 1.767 | 16,082,000 |
| 2024-03-08 | 1.280 | 1.280 | 1.260 | 1.280 | 1.178 | 444,000 |
| 2024-03-07 | 1.270 | 1.280 | 1.260 | 1.280 | 1.178 | 101,000 |
| 2024-03-06 | 1.260 | 1.270 | 1.250 | 1.270 | 1.169 | 81,000 |
| 2024-03-05 | 1.250 | 1.270 | 1.240 | 1.260 | 1.159 | 240,000 |
| 2024-03-04 | 1.280 | 1.280 | 1.240 | 1.260 | 1.159 | 280,000 |
| 2024-03-01 | 1.240 | 1.300 | 1.230 | 1.280 | 1.178 | 1,695,000 |
| 2024-02-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.132 | 332,000 |
| 2024-02-28 | 1.190 | 1.230 | 1.190 | 1.230 | 1.132 | 571,000 |
| 2024-02-27 | 1.200 | 1.210 | 1.200 | 1.210 | 1.113 | 124,000 |
| 2024-02-26 | 1.200 | 1.210 | 1.200 | 1.200 | 1.104 | 105,000 |
| 2024-02-23 | 1.210 | 1.210 | 1.200 | 1.200 | 1.104 | 48,000 |
| 2024-02-22 | 1.210 | 1.210 | 1.200 | 1.200 | 1.104 | 54,000 |
| 2024-02-21 | 1.200 | 1.210 | 1.200 | 1.210 | 1.113 | 101,000 |
| 2024-02-20 | 1.200 | 1.210 | 1.190 | 1.210 | 1.113 | 299,000 |
| 2024-02-19 | 1.200 | 1.200 | 1.190 | 1.200 | 1.104 | 494,000 |
| 2024-02-16 | 1.190 | 1.210 | 1.190 | 1.200 | 1.104 | 240,000 |
| 2024-02-15 | 1.200 | 1.210 | 1.200 | 1.200 | 1.104 | 323,000 |
| 2024-02-14 | 1.210 | 1.210 | 1.200 | 1.200 | 1.104 | 91,000 |
| 2024-02-13 | 1.200 | 1.220 | 1.190 | 1.190 | 1.095 | 596,000 |
| 2024-02-12 | 1.190 | 1.190 | 1.180 | 1.180 | 1.086 | 387,000 |
| 2024-02-08 | 1.170 | 1.180 | 1.170 | 1.170 | 1.077 | 192,000 |
| 2024-02-07 | 1.150 | 1.170 | 1.150 | 1.170 | 1.077 | 182,000 |
| 2024-02-06 | 1.180 | 1.180 | 1.150 | 1.180 | 1.086 | 429,000 |
| 2024-02-05 | 1.150 | 1.150 | 1.140 | 1.140 | 1.049 | 2,447,000 |
| 2024-02-02 | 1.150 | 1.170 | 1.150 | 1.150 | 1.058 | 291,000 |
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.