Belle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	1.480	1.490	1.430	1.450	1.276	179,000
2023-02-03	1.400	1.470	1.400	1.440	1.267	1,082,000
2023-02-02	1.400	1.400	1.380	1.400	1.232	174,000
2023-02-01	1.360	1.400	1.360	1.380	1.215	243,000
2023-01-31	1.390	1.400	1.360	1.360	1.197	434,000
2023-01-30	1.440	1.440	1.400	1.400	1.232	138,000
2023-01-27	1.420	1.440	1.400	1.430	1.259	226,000
2023-01-26	1.430	1.430	1.400	1.410	1.241	62,000
2023-01-25	1.410	1.420	1.380	1.420	1.250	365,000
2023-01-24	1.400	1.400	1.400	1.400	1.232	51,000
2023-01-23	1.380	1.380	1.380	1.380	1.215	541,000
2023-01-20	1.370	1.380	1.360	1.380	1.215	588,000
2023-01-19	1.380	1.390	1.380	1.380	1.215	154,000
2023-01-18	1.360	1.400	1.360	1.400	1.232	58,000
2023-01-17	1.380	1.400	1.370	1.370	1.206	535,000
2023-01-16	1.380	1.410	1.360	1.390	1.223	824,000
2023-01-13	1.380	1.390	1.370	1.380	1.215	455,000
2023-01-12	1.350	1.400	1.350	1.380	1.215	428,000
2023-01-11	1.390	1.390	1.350	1.380	1.215	113,000
2023-01-10	1.370	1.380	1.340	1.380	1.215	42,000
2023-01-09	1.340	1.390	1.300	1.390	1.223	768,000
2023-01-06	1.320	1.320	1.260	1.310	1.153	511,000
2023-01-05	1.310	1.310	1.280	1.300	1.144	110,000
2023-01-04	1.220	1.320	1.220	1.310	1.153	763,000
2023-01-03	1.240	1.240	1.210	1.240	1.091	45,000
2022-12-29	1.240	1.240	1.220	1.220	1.074	120,000
2022-12-28	1.210	1.240	1.210	1.240	1.091	180,000
2022-12-27	1.240	1.240	1.220	1.220	1.074	67,000
2022-12-23	1.200	1.220	1.200	1.220	1.074	36,000
2022-12-22	1.220	1.220	1.210	1.220	1.074	36,000
2022-12-21	1.230	1.230	1.220	1.220	1.074	97,000
2022-12-20	1.230	1.230	1.190	1.230	1.083	70,000
2022-12-19	1.210	1.240	1.190	1.220	1.074	250,000
2022-12-16	1.240	1.240	1.220	1.230	1.083	72,000
2022-12-15	1.240	1.240	1.240	1.240	1.091	6,000
2022-12-12	1.240	1.240	1.210	1.240	1.091	157,000
2022-12-09	1.240	1.240	1.230	1.240	1.091	22,000
2022-12-07	1.230	1.240	1.230	1.240	1.091	78,000
2022-12-06	1.240	1.240	1.230	1.230	1.083	150,000
2022-12-05	1.240	1.240	1.220	1.240	1.091	19,000
2022-12-02	1.250	1.250	1.220	1.220	1.074	193,000
2022-12-01	1.240	1.250	1.240	1.250	1.100	60,000
2022-11-29	1.240	1.240	1.230	1.230	1.083	213,000
2022-11-28	1.180	1.250	1.180	1.210	1.065	289,000
2022-11-25	1.170	1.190	1.170	1.190	1.047	108,000
2022-11-24	1.170	1.180	1.170	1.180	1.039	25,000
2022-11-23	1.170	1.180	1.170	1.180	1.039	59,000
2022-11-22	1.170	1.180	1.160	1.180	1.039	250,000
2022-11-21	1.180	1.180	1.180	1.180	1.039	11,000
2022-11-18	1.180	1.180	1.180	1.180	1.039	45,000
2022-11-17	1.180	1.180	1.160	1.180	1.039	153,000
2022-11-16	1.180	1.180	1.160	1.180	1.039	244,000
2022-11-15	1.170	1.180	1.160	1.170	1.030	147,000
2022-11-14	1.140	1.180	1.140	1.160	1.021	82,000
2022-11-11	1.180	1.180	1.180	1.180	1.039	25,000
2022-11-10	1.180	1.180	1.150	1.180	1.039	528,000
2022-11-09	1.180	1.180	1.160	1.160	1.021	5,000
2022-11-08	1.170	1.180	1.150	1.180	1.039	625,000
2022-11-07	1.170	1.180	1.140	1.180	1.039	642,000
2022-11-03	1.150	1.180	1.120	1.170	1.030	613,000

← NewerPage 16 of 21 · 1,214 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.