Belle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	1.150	1.170	1.150	1.170	1.077	166,000
2024-01-31	1.180	1.180	1.150	1.180	1.086	158,000
2024-01-30	1.160	1.170	1.140	1.160	1.067	542,000
2024-01-29	1.180	1.180	1.150	1.150	1.058	72,000
2024-01-26	1.180	1.180	1.150	1.170	1.077	824,000
2024-01-25	1.170	1.180	1.140	1.180	1.086	341,000
2024-01-24	1.170	1.170	1.150	1.160	1.067	67,000
2024-01-23	1.170	1.170	1.150	1.160	1.067	166,000
2024-01-22	1.160	1.170	1.140	1.170	1.077	1,232,000
2024-01-19	1.150	1.170	1.150	1.170	1.077	210,000
2024-01-18	1.160	1.170	1.150	1.170	1.077	268,000
2024-01-17	1.180	1.180	1.150	1.170	1.077	250,000
2024-01-16	1.160	1.160	1.140	1.160	1.067	783,000
2024-01-15	1.180	1.190	1.160	1.160	1.067	1,156,000
2024-01-12	1.190	1.190	1.170	1.180	1.086	73,000
2024-01-11	1.190	1.190	1.170	1.180	1.086	337,000
2024-01-10	1.190	1.210	1.180	1.180	1.086	252,000
2024-01-09	1.200	1.200	1.190	1.200	1.104	32,000
2024-01-08	1.190	1.200	1.180	1.200	1.104	310,000
2024-01-05	1.180	1.190	1.180	1.190	1.095	315,000
2024-01-04	1.170	1.180	1.170	1.180	1.086	76,000
2024-01-03	1.190	1.190	1.170	1.170	1.077	33,000
2024-01-02	1.170	1.190	1.170	1.190	1.095	55,000
2023-12-29	1.170	1.170	1.160	1.170	1.077	278,000
2023-12-28	1.170	1.170	1.160	1.170	1.077	120,000
2023-12-27	1.190	1.190	1.170	1.170	1.077	72,000
2023-12-22	1.180	1.180	1.160	1.180	1.086	22,000
2023-12-21	1.170	1.190	1.160	1.170	1.077	117,000
2023-12-20	1.180	1.180	1.160	1.170	1.077	280,000
2023-12-19	1.170	1.170	1.150	1.160	1.067	281,000
2023-12-18	1.180	1.180	1.180	1.180	1.086	2,000
2023-12-15	1.150	1.170	1.140	1.170	1.077	323,000
2023-12-14	1.180	1.180	1.150	1.170	1.077	214,000
2023-12-13	1.150	1.160	1.150	1.160	1.067	575,000
2023-12-12	1.180	1.180	1.150	1.150	1.058	277,000
2023-12-11	1.180	1.180	1.180	1.180	1.086	14,000
2023-12-07	1.180	1.180	1.180	1.180	1.086	51,000
2023-12-06	1.180	1.180	1.180	1.180	1.086	50,000
2023-12-05	1.190	1.190	1.180	1.180	1.086	30,000
2023-12-04	1.180	1.180	1.170	1.170	1.077	52,000
2023-12-01	1.170	1.180	1.160	1.160	1.067	68,000
2023-11-30	1.170	1.170	1.160	1.160	1.067	252,000
2023-11-29	1.190	1.190	1.170	1.170	1.077	439,000
2023-11-28	1.180	1.180	1.180	1.180	1.086	50,000
2023-11-24	1.160	1.170	1.160	1.170	1.077	110,000
2023-11-23	1.170	1.170	1.170	1.170	1.077	100,000
2023-11-22	1.180	1.180	1.180	1.180	1.086	50,000
2023-11-21	1.170	1.180	1.170	1.180	1.086	402,000
2023-11-20	1.170	1.170	1.160	1.160	1.067	2,000
2023-11-17	1.170	1.170	1.170	1.170	1.077	650,000
2023-11-16	1.170	1.170	1.170	1.170	1.077	57,000
2023-11-15	1.160	1.170	1.160	1.170	1.077	46,000
2023-11-14	1.180	1.180	1.160	1.160	1.067	306,000
2023-11-13	1.210	1.220	1.160	1.160	1.067	466,000
2023-11-10	1.210	1.220	1.200	1.220	1.123	159,000
2023-11-09	1.210	1.210	1.170	1.190	1.095	58,000
2023-11-08	1.170	1.180	1.160	1.170	1.077	145,000
2023-11-07	1.160	1.170	1.150	1.170	1.077	158,000
2023-11-06	1.180	1.180	1.180	1.180	1.086	1,000
2023-11-03	1.180	1.200	1.160	1.180	1.086	15,000

← NewerPage 12 of 21 · 1,217 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.