Belle Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 1.460 | 1.460 | 1.450 | 1.450 | 1.388 | 486,000 |
| 2025-04-28 | 1.490 | 1.490 | 1.460 | 1.470 | 1.407 | 609,000 |
| 2025-04-25 | 1.470 | 1.490 | 1.430 | 1.490 | 1.426 | 373,000 |
| 2025-04-24 | 1.470 | 1.490 | 1.470 | 1.490 | 1.426 | 61,000 |
| 2025-04-23 | 1.470 | 1.480 | 1.470 | 1.480 | 1.417 | 195,000 |
| 2025-04-22 | 1.470 | 1.470 | 1.440 | 1.470 | 1.407 | 28,000 |
| 2025-04-21 | 1.460 | 1.460 | 1.410 | 1.460 | 1.397 | 149,000 |
| 2025-04-16 | 1.470 | 1.470 | 1.420 | 1.460 | 1.397 | 327,000 |
| 2025-04-15 | 1.460 | 1.460 | 1.430 | 1.440 | 1.378 | 459,000 |
| 2025-04-14 | 1.480 | 1.480 | 1.460 | 1.470 | 1.407 | 95,000 |
| 2025-04-11 | 1.480 | 1.480 | 1.450 | 1.480 | 1.417 | 142,000 |
| 2025-04-10 | 1.470 | 1.490 | 1.460 | 1.490 | 1.426 | 201,000 |
| 2025-04-08 | 1.430 | 1.480 | 1.430 | 1.430 | 1.369 | 369,000 |
| 2025-04-07 | 1.510 | 1.520 | 1.430 | 1.460 | 1.397 | 504,000 |
| 2025-04-04 | 1.490 | 1.520 | 1.480 | 1.520 | 1.455 | 391,000 |
| 2025-04-03 | 1.530 | 1.540 | 1.530 | 1.530 | 1.464 | 36,000 |
| 2025-04-02 | 1.540 | 1.540 | 1.500 | 1.500 | 1.436 | 587,000 |
| 2025-03-31 | 1.540 | 1.540 | 1.500 | 1.500 | 1.436 | 149,000 |
| 2025-03-28 | 1.550 | 1.550 | 1.510 | 1.540 | 1.474 | 46,000 |
| 2025-03-27 | 1.540 | 1.540 | 1.500 | 1.500 | 1.436 | 211,000 |
| 2025-03-26 | 1.550 | 1.550 | 1.510 | 1.540 | 1.474 | 107,000 |
| 2025-03-25 | 1.550 | 1.550 | 1.510 | 1.550 | 1.484 | 129,000 |
| 2025-03-24 | 1.560 | 1.560 | 1.550 | 1.550 | 1.484 | 15,000 |
| 2025-03-21 | 1.570 | 1.570 | 1.510 | 1.510 | 1.445 | 196,000 |
| 2025-03-20 | 1.570 | 1.570 | 1.510 | 1.570 | 1.503 | 325,000 |
| 2025-03-19 | 1.550 | 1.570 | 1.510 | 1.540 | 1.474 | 1,141,000 |
| 2025-03-18 | 1.560 | 1.560 | 1.530 | 1.560 | 1.493 | 62,000 |
| 2025-03-17 | 1.570 | 1.570 | 1.520 | 1.560 | 1.493 | 317,000 |
| 2025-03-14 | 1.570 | 1.570 | 1.530 | 1.560 | 1.493 | 210,000 |
| 2025-03-13 | 1.580 | 1.580 | 1.540 | 1.570 | 1.503 | 510,000 |
| 2025-03-12 | 1.530 | 1.580 | 1.510 | 1.570 | 1.503 | 680,000 |
| 2025-03-11 | 1.620 | 1.620 | 1.510 | 1.600 | 1.531 | 399,000 |
| 2025-03-10 | 1.620 | 1.770 | 1.620 | 1.620 | 1.551 | 108,000 |
| 2025-03-07 | 1.570 | 1.590 | 1.510 | 1.590 | 1.522 | 563,000 |
| 2025-03-06 | 1.550 | 1.600 | 1.510 | 1.510 | 1.445 | 436,000 |
| 2025-03-05 | 1.540 | 1.560 | 1.540 | 1.550 | 1.426 | 412,000 |
| 2025-03-04 | 1.540 | 1.550 | 1.510 | 1.540 | 1.417 | 350,000 |
| 2025-03-03 | 1.540 | 1.550 | 1.500 | 1.530 | 1.408 | 394,000 |
| 2025-02-28 | 1.550 | 1.550 | 1.500 | 1.540 | 1.417 | 263,000 |
| 2025-02-27 | 1.550 | 1.550 | 1.530 | 1.550 | 1.426 | 374,000 |
| 2025-02-26 | 1.520 | 1.550 | 1.520 | 1.540 | 1.417 | 237,000 |
| 2025-02-25 | 1.560 | 1.560 | 1.520 | 1.550 | 1.426 | 46,000 |
| 2025-02-24 | 1.530 | 1.550 | 1.510 | 1.550 | 1.426 | 701,000 |
| 2025-02-21 | 1.510 | 1.520 | 1.500 | 1.500 | 1.380 | 454,000 |
| 2025-02-20 | 1.530 | 1.530 | 1.480 | 1.480 | 1.362 | 774,000 |
| 2025-02-19 | 1.550 | 1.550 | 1.450 | 1.520 | 1.399 | 1,461,000 |
| 2025-02-18 | 1.510 | 1.560 | 1.490 | 1.540 | 1.417 | 1,076,000 |
| 2025-02-17 | 1.570 | 1.570 | 1.510 | 1.530 | 1.408 | 540,000 |
| 2025-02-14 | 1.570 | 1.610 | 1.510 | 1.510 | 1.389 | 2,034,000 |
| 2025-02-13 | 1.590 | 1.600 | 1.570 | 1.570 | 1.445 | 882,000 |
| 2025-02-12 | 1.640 | 1.640 | 1.590 | 1.600 | 1.472 | 72,000 |
| 2025-02-11 | 1.630 | 1.630 | 1.600 | 1.600 | 1.472 | 398,000 |
| 2025-02-10 | 1.600 | 1.630 | 1.600 | 1.600 | 1.472 | 359,000 |
| 2025-02-07 | 1.600 | 1.600 | 1.580 | 1.580 | 1.454 | 217,000 |
| 2025-02-06 | 1.580 | 1.630 | 1.570 | 1.620 | 1.491 | 63,000 |
| 2025-02-05 | 1.590 | 1.600 | 1.560 | 1.580 | 1.454 | 2,023,000 |
| 2025-02-04 | 1.650 | 1.650 | 1.590 | 1.640 | 1.509 | 413,000 |
| 2025-02-03 | 1.650 | 1.650 | 1.600 | 1.620 | 1.491 | 387,000 |
| 2025-01-31 | 1.670 | 1.670 | 1.610 | 1.610 | 1.481 | 250,000 |
| 2025-01-30 | 1.650 | 1.670 | 1.630 | 1.660 | 1.527 | 184,000 |
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.