Belle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.240	1.280	1.220	1.220	1.123	100,000
2023-08-01	1.230	1.280	1.210	1.280	1.178	224,000
2023-07-31	1.260	1.280	1.260	1.260	1.159	81,000
2023-07-28	1.230	1.260	1.230	1.260	1.159	649,000
2023-07-27	1.280	1.280	1.230	1.250	1.150	606,000
2023-07-26	1.250	1.280	1.250	1.260	1.159	87,000
2023-07-25	1.250	1.250	1.230	1.250	1.150	192,000
2023-07-24	1.280	1.290	1.250	1.250	1.150	150,000
2023-07-21	1.250	1.280	1.230	1.280	1.178	129,000
2023-07-20	1.300	1.300	1.240	1.270	1.169	303,000
2023-07-19	1.200	1.280	1.200	1.250	1.150	364,000
2023-07-18	1.220	1.250	1.210	1.220	1.123	2,908,000
2023-07-17	1.220	1.220	1.210	1.210	1.113	341,000
2023-07-14	1.200	1.220	1.200	1.210	1.113	489,000
2023-07-13	1.210	1.210	1.190	1.200	1.104	197,000
2023-07-12	1.210	1.210	1.200	1.200	1.104	776,000
2023-07-11	1.200	1.210	1.200	1.200	1.104	269,000
2023-07-10	1.220	1.220	1.200	1.220	1.123	32,000
2023-07-07	1.200	1.210	1.200	1.200	1.104	1,010,000
2023-07-06	1.200	1.220	1.180	1.180	1.086	911,000
2023-07-05	1.180	1.180	1.180	1.180	1.086	11,000
2023-07-04	1.180	1.180	1.170	1.170	1.077	156,000
2023-07-03	1.200	1.210	1.190	1.190	1.095	1,144,000
2023-06-30	1.200	1.200	1.180	1.200	1.104	87,000
2023-06-29	1.210	1.210	1.180	1.200	1.104	63,000
2023-06-27	1.200	1.200	1.180	1.180	1.086	65,000
2023-06-26	1.170	1.200	1.170	1.190	1.095	46,000
2023-06-23	1.190	1.190	1.190	1.190	1.095	1,066,000
2023-06-22	1.200	1.200	1.180	1.200	1.104	104,000
2023-06-21	1.190	1.220	1.160	1.200	1.104	561,000
2023-06-20	1.180	1.190	1.150	1.150	1.058	194,000
2023-06-19	1.200	1.200	1.140	1.170	1.077	489,000
2023-06-16	1.200	1.200	1.160	1.160	1.067	119,000
2023-06-15	1.200	1.200	1.160	1.160	1.067	118,000
2023-06-14	1.190	1.190	1.150	1.160	1.067	470,000
2023-06-13	1.200	1.200	1.200	1.200	1.104	1,000
2023-06-09	1.180	1.200	1.160	1.160	1.067	124,000
2023-06-08	1.190	1.190	1.160	1.160	1.067	121,000
2023-06-07	1.200	1.200	1.160	1.160	1.067	12,000
2023-06-06	1.200	1.200	1.150	1.150	1.058	624,000
2023-06-05	1.180	1.200	1.180	1.180	1.086	1,025,000
2023-06-02	1.170	1.200	1.170	1.200	1.104	214,000
2023-06-01	1.190	1.190	1.190	1.190	1.095	11,000
2023-05-31	1.170	1.200	1.160	1.200	1.104	63,000
2023-05-30	1.210	1.210	1.150	1.150	1.058	534,000
2023-05-29	1.210	1.210	1.160	1.160	1.067	103,000
2023-05-26	1.160	1.180	1.160	1.180	1.086	108,000
2023-05-25	1.160	1.180	1.150	1.180	1.086	1,822,000
2023-05-24	1.180	1.180	1.160	1.160	1.067	1,483,000
2023-05-23	1.170	1.190	1.160	1.180	1.086	4,513,000
2023-05-22	1.200	1.200	1.180	1.180	1.086	976,000
2023-05-19	1.200	1.200	1.190	1.190	1.095	148,000
2023-05-18	1.210	1.210	1.200	1.200	1.104	187,000
2023-05-17	1.210	1.210	1.180	1.200	1.104	5,409,000
2023-05-16	1.200	1.210	1.200	1.210	1.113	25,000
2023-05-15	1.200	1.200	1.200	1.200	1.104	10,000
2023-05-12	1.200	1.200	1.190	1.190	1.095	171,000
2023-05-11	1.200	1.210	1.200	1.210	1.113	6,000
2023-05-10	1.220	1.220	1.200	1.200	1.104	66,000
2023-05-09	1.210	1.210	1.190	1.190	1.095	110,000

← NewerPage 14 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.