Belle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	1.190	1.200	1.150	1.180	1.039	2,566,000
2022-08-02	1.200	1.200	1.190	1.190	1.047	640,000
2022-08-01	1.190	1.200	1.190	1.200	1.056	1,498,000
2022-07-29	1.200	1.200	1.200	1.200	1.056	3,373,000
2022-07-28	1.200	1.200	1.190	1.200	1.056	2,250,000
2022-07-27	1.200	1.200	1.200	1.200	1.056	20,000
2022-07-26	1.180	1.180	1.170	1.180	1.039	70,000
2022-07-25	1.190	1.200	1.180	1.180	1.039	1,096,000
2022-07-22	1.200	1.200	1.200	1.200	1.056	1,074,000
2022-07-21	1.190	1.190	1.190	1.190	1.047	441,000
2022-07-20	1.170	1.200	1.170	1.190	1.047	236,000
2022-07-19	1.190	1.190	1.190	1.190	1.047	30,000
2022-07-18	1.170	1.170	1.170	1.170	1.030	112,000
2022-07-15	1.170	1.180	1.170	1.170	1.030	170,000
2022-07-14	1.180	1.180	1.170	1.180	1.039	111,000
2022-07-13	1.190	1.190	1.180	1.180	1.039	121,000
2022-07-12	1.200	1.200	1.180	1.180	1.039	320,000
2022-07-11	1.180	1.200	1.180	1.200	1.056	202,000
2022-07-08	1.200	1.200	1.190	1.190	1.047	120,000
2022-07-07	1.190	1.200	1.190	1.190	1.047	207,000
2022-07-06	1.200	1.200	1.190	1.190	1.047	293,000
2022-07-05	1.200	1.200	1.190	1.190	1.047	163,000
2022-07-04	1.200	1.200	1.200	1.200	1.056	51,000
2022-07-01	1.200	1.200	1.190	1.200	1.056	45,000
2022-06-30	1.190	1.190	1.190	1.190	1.047	418,000
2022-06-29	1.200	1.200	1.200	1.200	1.056	707,000
2022-06-28	1.200	1.210	1.190	1.210	1.065	3,007,000
2022-06-27	1.190	1.200	1.190	1.200	1.056	561,000
2022-06-24	1.200	1.200	1.190	1.200	1.056	418,000
2022-06-23	1.240	1.240	1.230	1.230	1.083	40,000
2022-06-22	1.220	1.220	1.200	1.200	1.056	98,000
2022-06-21	1.230	1.240	1.220	1.220	1.074	143,000
2022-06-20	1.230	1.230	1.230	1.230	1.083	130,000
2022-06-17	1.220	1.240	1.200	1.240	1.091	526,000
2022-06-16	1.220	1.240	1.220	1.230	1.083	188,000
2022-06-15	1.220	1.240	1.220	1.230	1.083	420,000
2022-06-14	1.240	1.240	1.230	1.230	1.083	378,000
2022-06-13	1.250	1.250	1.250	1.250	1.100	160,000
2022-06-10	1.260	1.260	1.260	1.260	1.109	31,000
2022-06-09	1.260	1.270	1.260	1.260	1.109	193,000
2022-06-08	1.260	1.270	1.250	1.250	1.100	265,000
2022-06-07	1.270	1.270	1.270	1.270	1.118	40,000
2022-06-06	1.270	1.270	1.270	1.270	1.118	56,000
2022-06-03	1.260	1.260	1.260	1.260	1.109	11,000
2022-06-02	1.260	1.260	1.260	1.260	1.109	3,000
2022-06-01	1.270	1.270	1.260	1.260	1.109	727,000
2022-05-31	1.260	1.260	1.260	1.260	1.109	53,000
2022-05-30	1.270	1.270	1.270	1.270	1.118	1,000
2022-05-27	1.260	1.260	1.260	1.260	1.109	7,000
2022-05-26	1.280	1.280	1.270	1.270	1.118	90,000
2022-05-25	1.260	1.300	1.250	1.300	1.144	172,000
2022-05-24	1.280	1.280	1.260	1.260	1.109	170,000
2022-05-23	1.260	1.280	1.260	1.280	1.127	151,000
2022-05-20	1.280	1.280	1.200	1.280	1.127	659,000
2022-05-19	1.270	1.280	1.270	1.280	1.127	25,000
2022-05-18	1.240	1.270	1.200	1.270	1.118	932,000
2022-05-17	1.250	1.250	1.250	1.250	1.100	435,000
2022-05-16	1.270	1.270	1.250	1.260	1.109	630,000
2022-05-13	1.260	1.270	1.250	1.270	1.118	237,000
2022-05-12	1.250	1.300	1.250	1.290	1.135	220,000

← NewerPage 18 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.