Belle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1.480 | 1.530 | 1.480 | 1.500 | 1.436 | 206,000 |
| 2025-07-25 | 1.500 | 1.500 | 1.480 | 1.490 | 1.426 | 250,000 |
| 2025-07-24 | 1.510 | 1.530 | 1.510 | 1.510 | 1.445 | 88,000 |
| 2025-07-23 | 1.480 | 1.520 | 1.470 | 1.500 | 1.436 | 189,000 |
| 2025-07-22 | 1.450 | 1.480 | 1.430 | 1.480 | 1.417 | 70,000 |
| 2025-07-21 | 1.500 | 1.540 | 1.430 | 1.450 | 1.388 | 207,000 |
| 2025-07-18 | 1.520 | 1.520 | 1.430 | 1.430 | 1.369 | 519,000 |
| 2025-07-17 | 1.540 | 1.540 | 1.450 | 1.470 | 1.407 | 186,000 |
| 2025-07-16 | 1.500 | 1.530 | 1.460 | 1.460 | 1.397 | 490,000 |
| 2025-07-15 | 1.530 | 1.530 | 1.500 | 1.510 | 1.445 | 92,000 |
| 2025-07-14 | 1.530 | 1.530 | 1.510 | 1.530 | 1.464 | 62,000 |
| 2025-07-11 | 1.550 | 1.550 | 1.510 | 1.550 | 1.484 | 243,000 |
| 2025-07-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.484 | 5,000 |
| 2025-07-09 | 1.550 | 1.550 | 1.490 | 1.510 | 1.445 | 976,000 |
| 2025-07-08 | 1.550 | 1.550 | 1.540 | 1.550 | 1.484 | 1,451,000 |
| 2025-07-07 | 1.520 | 1.550 | 1.510 | 1.550 | 1.484 | 394,000 |
| 2025-07-04 | 1.590 | 1.590 | 1.520 | 1.540 | 1.474 | 1,087,000 |
| 2025-07-03 | 1.570 | 1.600 | 1.570 | 1.600 | 1.531 | 79,000 |
| 2025-07-02 | 1.610 | 1.610 | 1.570 | 1.610 | 1.541 | 23,000 |
| 2025-07-01 | 1.610 | 1.610 | 1.600 | 1.600 | 1.531 | 68,000 |
| 2025-06-30 | 1.610 | 1.610 | 1.610 | 1.610 | 1.541 | 1,000 |
| 2025-06-27 | 1.580 | 1.610 | 1.580 | 1.610 | 1.541 | 56,000 |
| 2025-06-26 | 1.620 | 1.620 | 1.570 | 1.570 | 1.503 | 86,000 |
| 2025-06-25 | 1.600 | 1.600 | 1.570 | 1.570 | 1.503 | 909,000 |
| 2025-06-24 | 1.610 | 1.610 | 1.600 | 1.610 | 1.541 | 236,000 |
| 2025-06-23 | 1.620 | 1.620 | 1.590 | 1.610 | 1.541 | 374,000 |
| 2025-06-20 | 1.600 | 1.720 | 1.600 | 1.620 | 1.551 | 1,670,000 |
| 2025-06-19 | 1.620 | 1.620 | 1.600 | 1.620 | 1.551 | 92,000 |
| 2025-06-18 | 1.610 | 1.640 | 1.590 | 1.630 | 1.560 | 135,000 |
| 2025-06-17 | 1.640 | 1.640 | 1.600 | 1.600 | 1.531 | 68,000 |
| 2025-06-16 | 1.650 | 1.650 | 1.560 | 1.640 | 1.570 | 76,000 |
| 2025-06-13 | 1.600 | 1.610 | 1.560 | 1.610 | 1.541 | 478,000 |
| 2025-06-11 | 1.720 | 1.720 | 1.550 | 1.590 | 1.522 | 1,202,000 |
| 2025-06-10 | 1.600 | 1.770 | 1.600 | 1.680 | 1.608 | 800,000 |
| 2025-06-09 | 1.610 | 1.640 | 1.600 | 1.600 | 1.531 | 89,000 |
| 2025-06-05 | 1.600 | 1.630 | 1.600 | 1.610 | 1.541 | 916,000 |
| 2025-06-04 | 1.600 | 1.650 | 1.600 | 1.650 | 1.579 | 418,000 |
| 2025-06-03 | 1.610 | 1.650 | 1.600 | 1.650 | 1.579 | 57,000 |
| 2025-06-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.570 | 84,000 |
| 2025-05-30 | 1.650 | 1.650 | 1.600 | 1.650 | 1.579 | 18,000 |
| 2025-05-29 | 1.670 | 1.670 | 1.620 | 1.650 | 1.579 | 65,000 |
| 2025-05-28 | 1.580 | 1.660 | 1.580 | 1.660 | 1.589 | 831,000 |
| 2025-05-27 | 1.550 | 1.590 | 1.540 | 1.590 | 1.522 | 309,000 |
| 2025-05-26 | 1.590 | 1.590 | 1.520 | 1.580 | 1.512 | 139,000 |
| 2025-05-23 | 1.520 | 1.590 | 1.520 | 1.590 | 1.522 | 40,000 |
| 2025-05-22 | 1.560 | 1.580 | 1.510 | 1.520 | 1.455 | 163,000 |
| 2025-05-21 | 1.570 | 1.590 | 1.520 | 1.560 | 1.493 | 53,000 |
| 2025-05-20 | 1.540 | 1.600 | 1.520 | 1.550 | 1.484 | 1,168,000 |
| 2025-05-19 | 1.560 | 1.580 | 1.500 | 1.550 | 1.484 | 608,000 |
| 2025-05-16 | 1.600 | 1.600 | 1.550 | 1.550 | 1.484 | 147,000 |
| 2025-05-15 | 1.480 | 1.600 | 1.480 | 1.600 | 1.531 | 462,000 |
| 2025-05-14 | 1.470 | 1.560 | 1.470 | 1.540 | 1.474 | 604,000 |
| 2025-05-13 | 1.480 | 1.480 | 1.460 | 1.480 | 1.417 | 251,000 |
| 2025-05-09 | 1.470 | 1.480 | 1.460 | 1.480 | 1.417 | 171,000 |
| 2025-05-08 | 1.450 | 1.470 | 1.450 | 1.460 | 1.397 | 665,000 |
| 2025-05-07 | 1.460 | 1.460 | 1.450 | 1.450 | 1.388 | 369,000 |
| 2025-05-06 | 1.470 | 1.470 | 1.450 | 1.450 | 1.388 | 497,000 |
| 2025-05-05 | 1.470 | 1.470 | 1.460 | 1.460 | 1.397 | 53,000 |
| 2025-05-02 | 1.470 | 1.470 | 1.460 | 1.460 | 1.397 | 216,000 |
| 2025-04-30 | 1.460 | 1.460 | 1.450 | 1.450 | 1.388 | 160,000 |
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.