Belle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.210	1.210	1.190	1.190	1.095	110,000
2023-05-08	1.220	1.220	1.180	1.210	1.113	33,000
2023-05-05	1.220	1.220	1.170	1.170	1.077	3,000
2023-05-04	1.190	1.200	1.180	1.180	1.086	15,000
2023-05-03	1.200	1.200	1.160	1.200	1.104	311,000
2023-05-02	1.200	1.200	1.160	1.200	1.104	326,000
2023-04-28	1.200	1.200	1.180	1.180	1.086	468,000
2023-04-27	1.200	1.220	1.200	1.210	1.113	165,000
2023-04-26	1.200	1.220	1.160	1.210	1.113	475,000
2023-04-25	1.180	1.200	1.160	1.160	1.067	484,000
2023-04-24	1.160	1.160	1.130	1.140	1.049	1,046,000
2023-04-20	1.180	1.180	1.180	1.180	1.086	158,000
2023-04-19	1.190	1.200	1.170	1.170	1.077	745,000
2023-04-18	1.180	1.180	1.170	1.180	1.086	353,000
2023-04-17	1.230	1.230	1.110	1.190	1.095	2,089,000
2023-04-14	1.210	1.230	1.200	1.230	1.132	446,000
2023-04-13	1.220	1.240	1.220	1.220	1.123	221,000
2023-04-12	1.220	1.220	1.220	1.220	1.123	26,000
2023-04-11	1.210	1.230	1.210	1.210	1.113	159,000
2023-04-05	1.220	1.220	1.220	1.220	1.123	477,000
2023-04-04	1.220	1.230	1.220	1.220	1.123	1,552,000
2023-04-03	1.260	1.260	1.220	1.220	1.123	1,484,000
2023-03-31	1.250	1.260	1.250	1.260	1.159	186,000
2023-03-30	1.280	1.280	1.250	1.260	1.159	213,000
2023-03-29	1.290	1.290	1.280	1.280	1.178	457,000
2023-03-28	1.320	1.320	1.320	1.320	1.215	9,000
2023-03-27	1.310	1.310	1.310	1.310	1.205	80,000
2023-03-24	1.290	1.290	1.290	1.290	1.187	20,000
2023-03-23	1.320	1.320	1.280	1.280	1.178	50,000
2023-03-22	1.340	1.340	1.270	1.280	1.178	39,000
2023-03-21	1.260	1.280	1.250	1.280	1.178	152,000
2023-03-20	1.260	1.290	1.260	1.280	1.178	423,000
2023-03-17	1.260	1.280	1.260	1.280	1.178	83,000
2023-03-16	1.290	1.290	1.260	1.260	1.159	647,000
2023-03-15	1.320	1.320	1.300	1.300	1.196	359,000
2023-03-14	1.360	1.360	1.350	1.350	1.242	6,000
2023-03-13	1.310	1.370	1.310	1.320	1.215	141,000
2023-03-10	1.360	1.360	1.300	1.330	1.224	273,000
2023-03-09	1.390	1.390	1.380	1.380	1.215	164,000
2023-03-08	1.410	1.410	1.330	1.360	1.197	1,549,000
2023-03-07	1.400	1.400	1.380	1.400	1.232	507,000
2023-03-06	1.420	1.420	1.400	1.400	1.232	126,000
2023-03-03	1.430	1.430	1.390	1.390	1.223	246,000
2023-03-02	1.430	1.430	1.390	1.390	1.223	524,000
2023-03-01	1.480	1.480	1.390	1.440	1.267	2,590,000
2023-02-28	1.460	1.480	1.430	1.470	1.294	176,000
2023-02-27	1.420	1.460	1.420	1.460	1.285	83,000
2023-02-23	1.430	1.450	1.430	1.450	1.276	144,000
2023-02-22	1.440	1.450	1.410	1.430	1.259	392,000
2023-02-21	1.480	1.480	1.460	1.460	1.285	8,000
2023-02-20	1.450	1.460	1.450	1.450	1.276	212,000
2023-02-17	1.470	1.470	1.450	1.450	1.276	1,561,000
2023-02-16	1.480	1.480	1.470	1.480	1.303	150,000
2023-02-15	1.490	1.490	1.480	1.480	1.303	454,000
2023-02-14	1.480	1.490	1.470	1.490	1.311	1,081,000
2023-02-13	1.460	1.490	1.460	1.480	1.303	276,000
2023-02-10	1.470	1.480	1.470	1.470	1.294	579,000
2023-02-09	1.460	1.470	1.460	1.470	1.294	117,000
2023-02-08	1.450	1.480	1.440	1.470	1.294	193,000
2023-02-07	1.440	1.470	1.440	1.450	1.276	353,000

← NewerPage 15 of 21 · 1,218 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.