Belle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.180	1.180	1.180	1.180	1.086	30,000
2023-10-27	1.150	1.150	1.140	1.150	1.058	205,000
2023-10-26	1.140	1.160	1.140	1.150	1.058	222,000
2023-10-25	1.170	1.170	1.130	1.160	1.067	171,000
2023-10-24	1.190	1.190	1.150	1.150	1.058	90,000
2023-10-23	1.200	1.200	1.110	1.150	1.058	1,211,000
2023-10-20	1.200	1.210	1.150	1.200	1.104	871,000
2023-10-18	1.220	1.220	1.220	1.220	1.123	40,000
2023-10-17	1.220	1.220	1.180	1.220	1.123	32,000
2023-10-16	1.230	1.230	1.160	1.170	1.077	3,485,000
2023-10-13	1.240	1.240	1.240	1.240	1.141	136,000
2023-10-12	1.240	1.260	1.240	1.250	1.150	109,000
2023-10-11	1.260	1.260	1.240	1.260	1.159	13,000
2023-10-10	1.270	1.270	1.230	1.240	1.141	250,000
2023-10-09	1.250	1.250	1.250	1.250	1.150	100,000
2023-10-06	1.260	1.260	1.260	1.260	1.159	938,000
2023-10-05	1.260	1.270	1.260	1.260	1.159	39,000
2023-10-04	1.260	1.260	1.250	1.250	1.150	58,000
2023-10-03	1.240	1.250	1.230	1.240	1.141	142,000
2023-10-02	1.260	1.260	1.260	1.260	1.159	1,000
2023-09-29	1.270	1.270	1.240	1.240	1.141	248,000
2023-09-28	1.260	1.270	1.250	1.270	1.169	774,000
2023-09-27	1.240	1.260	1.240	1.260	1.159	100,000
2023-09-26	1.280	1.280	1.250	1.250	1.150	189,000
2023-09-25	1.280	1.280	1.280	1.280	1.178	11,000
2023-09-22	1.290	1.290	1.290	1.290	1.187	1,000
2023-09-21	1.220	1.250	1.220	1.250	1.150	6,000
2023-09-20	1.220	1.220	1.210	1.210	1.113	433,000
2023-09-19	1.250	1.300	1.220	1.220	1.123	442,000
2023-09-18	1.280	1.280	1.250	1.250	1.150	125,000
2023-09-15	1.280	1.280	1.270	1.280	1.178	59,000
2023-09-14	1.290	1.310	1.270	1.270	1.169	184,000
2023-09-13	1.240	1.310	1.240	1.290	1.187	2,852,000
2023-09-12	1.220	1.230	1.210	1.230	1.132	99,000
2023-09-11	1.220	1.220	1.220	1.220	1.123	107,000
2023-09-08	1.220	1.220	1.220	1.220	1.123	18,000
2023-09-07	1.220	1.240	1.220	1.220	1.123	44,000
2023-09-06	1.240	1.240	1.220	1.220	1.123	72,000
2023-09-05	1.240	1.240	1.210	1.210	1.113	101,000
2023-09-04	1.230	1.240	1.220	1.230	1.132	257,000
2023-09-01	1.250	1.250	1.240	1.240	1.141	77,000
2023-08-31	1.220	1.270	1.210	1.220	1.123	1,594,000
2023-08-30	1.220	1.220	1.200	1.200	1.104	6,000
2023-08-29	1.200	1.220	1.150	1.210	1.113	488,000
2023-08-25	1.190	1.200	1.190	1.200	1.104	64,000
2023-08-24	1.190	1.220	1.190	1.220	1.123	11,000
2023-08-23	1.210	1.210	1.200	1.200	1.104	21,000
2023-08-22	1.190	1.220	1.190	1.210	1.113	440,000
2023-08-18	1.210	1.220	1.210	1.220	1.123	187,000
2023-08-17	1.200	1.220	1.200	1.220	1.123	9,000
2023-08-16	1.220	1.220	1.190	1.200	1.104	990,000
2023-08-15	1.230	1.250	1.200	1.250	1.150	568,000
2023-08-14	1.240	1.240	1.200	1.230	1.132	283,000
2023-08-11	1.210	1.230	1.210	1.230	1.132	11,000
2023-08-10	1.210	1.240	1.200	1.240	1.141	46,000
2023-08-09	1.240	1.240	1.200	1.210	1.113	320,000
2023-08-08	1.270	1.270	1.200	1.200	1.104	165,000
2023-08-07	1.260	1.260	1.210	1.220	1.123	122,000
2023-08-04	1.220	1.240	1.220	1.240	1.141	118,000
2023-08-03	1.270	1.270	1.220	1.270	1.169	15,000

← NewerPage 13 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.