Belle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	1.150	1.190	1.150	1.170	1.030	1,047,000
2022-10-28	1.150	1.150	1.130	1.140	1.003	559,000
2022-10-27	1.120	1.150	1.120	1.150	1.012	560,000
2022-10-26	1.120	1.140	1.120	1.140	1.003	84,000
2022-10-24	1.120	1.120	1.120	1.120	0.986	33,000
2022-10-21	1.120	1.120	1.120	1.120	0.986	100,000
2022-10-20	1.150	1.150	1.150	1.150	1.012	91,000
2022-10-19	1.130	1.150	1.120	1.150	1.012	237,000
2022-10-18	1.140	1.140	1.140	1.140	1.003	180,000
2022-10-17	1.100	1.150	1.100	1.150	1.012	992,000
2022-10-14	1.100	1.100	1.090	1.100	0.968	578,000
2022-10-13	1.100	1.100	1.090	1.090	0.959	1,434,000
2022-10-12	1.100	1.100	1.090	1.090	0.959	2,874,000
2022-10-11	1.100	1.110	1.100	1.100	0.968	10,083,000
2022-10-10	1.100	1.110	1.090	1.100	0.968	1,640,000
2022-10-07	1.110	1.110	1.100	1.100	0.968	740,000
2022-10-06	1.110	1.110	1.110	1.110	0.977	10,000
2022-10-05	1.120	1.120	1.110	1.120	0.986	85,000
2022-10-04	1.130	1.130	1.130	1.130	0.995	32,000
2022-10-03	1.120	1.120	1.110	1.110	0.977	10,000
2022-09-30	1.120	1.120	1.110	1.120	0.986	51,000
2022-09-29	1.130	1.130	1.110	1.120	0.986	185,000
2022-09-28	1.140	1.140	1.130	1.130	0.995	31,000
2022-09-27	1.110	1.110	1.100	1.100	0.968	400,000
2022-09-23	1.110	1.110	1.110	1.110	0.977	19,000
2022-09-22	1.120	1.120	1.110	1.110	0.977	391,000
2022-09-21	1.120	1.130	1.120	1.130	0.995	132,000
2022-09-20	1.140	1.140	1.120	1.140	1.003	82,000
2022-09-19	1.120	1.120	1.110	1.120	0.986	702,000
2022-09-16	1.150	1.150	1.120	1.120	0.986	1,592,000
2022-09-15	1.150	1.150	1.140	1.150	1.012	373,000
2022-09-14	1.140	1.150	1.140	1.150	1.012	200,000
2022-09-13	1.150	1.150	1.150	1.150	1.012	250,000
2022-09-12	1.160	1.160	1.150	1.150	1.012	433,000
2022-09-09	1.170	1.170	1.150	1.150	1.012	974,000
2022-09-08	1.160	1.160	1.130	1.130	0.995	1,826,000
2022-09-07	1.150	1.150	1.140	1.150	1.012	1,528,000
2022-09-06	1.180	1.180	1.140	1.150	1.012	3,659,000
2022-09-05	1.150	1.180	1.150	1.180	1.039	497,000
2022-09-02	1.160	1.170	1.140	1.150	1.012	3,088,000
2022-09-01	1.180	1.180	1.170	1.170	1.030	445,000
2022-08-31	1.180	1.190	1.180	1.180	1.039	111,000
2022-08-30	1.180	1.190	1.180	1.190	1.047	98,000
2022-08-26	1.180	1.180	1.180	1.180	1.039	2,000
2022-08-25	1.190	1.190	1.180	1.180	1.039	65,000
2022-08-24	1.170	1.190	1.170	1.190	1.047	56,000
2022-08-23	1.180	1.180	1.160	1.160	1.021	1,036,000
2022-08-22	1.180	1.190	1.180	1.180	1.039	210,000
2022-08-19	1.200	1.200	1.190	1.190	1.047	130,000
2022-08-18	1.180	1.190	1.170	1.190	1.047	468,000
2022-08-17	1.200	1.200	1.180	1.190	1.047	907,000
2022-08-16	1.190	1.190	1.180	1.190	1.047	1,006,000
2022-08-15	1.180	1.200	1.170	1.190	1.047	251,000
2022-08-12	1.200	1.200	1.170	1.190	1.047	2,157,000
2022-08-11	1.200	1.200	1.190	1.200	1.056	3,400,000
2022-08-10	1.190	1.200	1.190	1.200	1.056	83,000
2022-08-09	1.190	1.200	1.180	1.200	1.056	584,000
2022-08-08	1.190	1.190	1.190	1.190	1.047	399,000
2022-08-05	1.190	1.190	1.180	1.180	1.039	400,000
2022-08-04	1.190	1.190	1.190	1.190	1.047	210,000

← NewerPage 17 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.