Belle Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	1.380	1.380	1.360	1.370	1.206	167,000
2022-02-07	1.370	1.370	1.350	1.370	1.206	310,000
2022-02-04	1.330	1.370	1.330	1.360	1.197	69,997,000
2022-02-03	1.320	1.330	1.320	1.330	1.171	179,000
2022-02-02	1.350	1.350	1.320	1.340	1.179	190,000
2022-01-31	1.320	1.350	1.320	1.350	1.188	68,000
2022-01-28	1.330	1.330	1.330	1.330	1.171	50,000
2022-01-27	1.330	1.330	1.320	1.330	1.171	135,000
2022-01-26	1.350	1.350	1.330	1.330	1.171	8,000
2022-01-25	1.330	1.330	1.330	1.330	1.171	56,000
2022-01-24	1.340	1.340	1.340	1.340	1.179	40,000
2022-01-21	1.340	1.340	1.320	1.340	1.179	74,000
2022-01-20	1.330	1.340	1.320	1.340	1.179	231,000
2022-01-19	1.330	1.330	1.330	1.330	1.171	66,000
2022-01-18	1.340	1.340	1.320	1.320	1.162	200,000
2022-01-17	1.340	1.340	1.320	1.340	1.179	77,000
2022-01-14	1.320	1.350	1.320	1.350	1.188	14,000
2022-01-13	1.350	1.350	1.350	1.350	1.188	97,000
2022-01-12	1.320	1.320	1.320	1.320	1.162	147,000
2022-01-11	1.330	1.350	1.320	1.350	1.188	197,000
2022-01-10	1.320	1.330	1.320	1.330	1.171	1,518,000
2022-01-07	1.320	1.350	1.320	1.330	1.171	70,000
2022-01-06	1.370	1.370	1.320	1.350	1.188	430,000
2022-01-05	1.360	1.370	1.330	1.330	1.171	20,000
2022-01-03	1.330	1.360	1.330	1.330	1.171	123,000
2021-12-31	1.350	1.370	1.350	1.350	1.188	2,133,000
2021-12-29	1.330	1.370	1.330	1.370	1.206	38,000
2021-12-28	1.370	1.370	1.340	1.340	1.179	40,000
2021-12-27	1.370	1.390	1.370	1.390	1.223	3,000
2021-12-24	1.390	1.390	1.390	1.390	1.223	3,000
2021-12-23	1.340	1.390	1.330	1.390	1.223	92,000
2021-12-22	1.400	1.400	1.340	1.380	1.215	96,000
2021-12-21	1.340	1.340	1.340	1.340	1.179	10,000
2021-12-20	1.330	1.330	1.330	1.330	1.171	29,000
2021-12-17	1.400	1.400	1.330	1.370	1.206	192,000
2021-12-16	1.360	1.360	1.360	1.360	1.197	5,000
2021-12-15	1.360	1.380	1.340	1.380	1.215	235,000
2021-12-14	1.390	1.390	1.330	1.360	1.197	80,000
2021-12-13	1.370	1.370	1.340	1.340	1.179	88,000
2021-12-10	1.330	1.350	1.330	1.340	1.179	693,000
2021-12-09	1.350	1.360	1.330	1.360	1.197	406,000
2021-12-07	1.380	1.380	1.340	1.350	1.188	68,000
2021-12-06	1.340	1.380	1.340	1.340	1.179	304,000
2021-12-03	1.390	1.390	1.380	1.380	1.215	40,000
2021-12-02	1.350	1.350	1.350	1.350	1.188	1,885,000
2021-12-01	1.360	1.360	1.350	1.350	1.188	693,000
2021-11-29	1.370	1.370	1.360	1.370	1.206	251,000
2021-11-26	1.390	1.390	1.380	1.380	1.215	162,000
2021-11-25	1.400	1.400	1.370	1.370	1.206	106,000
2021-11-24	1.370	1.400	1.370	1.400	1.232	35,000
2021-11-23	1.370	1.400	1.360	1.400	1.232	239,000
2021-11-22	1.370	1.370	1.370	1.370	1.206	69,000
2021-11-19	1.390	1.390	1.370	1.370	1.206	52,000
2021-11-18	1.400	1.400	1.370	1.370	1.206	82,000
2021-11-17	1.370	1.380	1.360	1.380	1.215	277,000
2021-11-16	1.370	1.400	1.370	1.380	1.215	72,000
2021-11-15	1.380	1.380	1.370	1.370	1.206	1,038,000
2021-11-12	1.410	1.410	1.370	1.400	1.232	515,000
2021-11-11	1.400	1.400	1.400	1.400	1.232	10,000
2021-11-10	1.420	1.420	1.370	1.370	1.206	652,000

← NewerPage 20 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.