Bela Automotive Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 63.000 | 65.000 | 57.000 | 64.080 | 64.080 | 8,038 |
| 2026-10-19 | 64.850 | 64.850 | 57.010 | 59.200 | 59.200 | 945 |
| 2026-10-16 | 68.000 | 68.000 | 59.950 | 60.880 | 60.880 | 10,407 |
| 2026-10-15 | 68.880 | 68.880 | 64.700 | 66.610 | 66.610 | 521 |
| 2026-10-14 | 66.930 | 70.000 | 63.310 | 65.100 | 65.100 | 6,946 |
| 2026-10-13 | 68.000 | 70.500 | 61.310 | 63.890 | 63.890 | 8,684 |
| 2026-10-12 | 63.550 | 72.470 | 63.550 | 65.910 | 65.910 | 7,463 |
| 2026-10-09 | 77.500 | 80.580 | 66.510 | 67.650 | 67.650 | 30,058 |
| 2026-10-08 | 69.000 | 75.170 | 64.100 | 73.250 | 73.250 | 30,223 |
| 2026-10-07 | 70.000 | 71.680 | 68.000 | 68.340 | 68.340 | 8,433 |
| 2026-10-06 | 63.710 | 73.000 | 63.710 | 65.160 | 65.160 | 1,167 |
| 2026-10-05 | 74.850 | 74.850 | 68.000 | 69.930 | 69.930 | 1,265 |
| 2026-10-02 | 66.600 | 77.000 | 66.600 | 70.000 | 70.000 | 59,337 |
| 2026-10-01 | 66.100 | 72.000 | 66.100 | 70.240 | 70.240 | 69 |
| 2026-09-30 | 70.000 | 75.770 | 70.000 | 70.240 | 70.240 | 3,009 |
| 2026-09-29 | 73.990 | 73.990 | 65.050 | 68.880 | 68.880 | 3,023 |
| 2026-09-28 | 66.250 | 72.860 | 66.250 | 72.020 | 72.020 | 54,355 |
| 2026-09-25 | 65.000 | 71.500 | 63.100 | 66.240 | 66.240 | 35,641 |
| 2026-09-24 | 75.000 | 75.000 | 67.500 | 68.130 | 68.130 | 5,477 |
| 2026-09-23 | 71.480 | 71.500 | 61.000 | 70.750 | 70.750 | 78,313 |
| 2026-09-22 | 62.000 | 66.430 | 58.100 | 65.000 | 65.000 | 27,560 |
| 2026-09-21 | 59.000 | 61.620 | 55.260 | 60.390 | 60.390 | 33,474 |
| 2026-09-18 | 55.000 | 60.140 | 53.450 | 56.020 | 56.020 | 28,408 |
| 2026-09-17 | 57.400 | 57.400 | 54.250 | 54.670 | 54.670 | 1,942 |
| 2026-09-16 | 57.400 | 57.410 | 54.100 | 57.400 | 57.400 | 273 |
| 2026-09-15 | 57.900 | 57.900 | 53.110 | 57.400 | 57.400 | 396 |
| 2026-09-14 | 54.000 | 57.400 | 54.000 | 57.400 | 57.400 | 504 |
| 2026-09-11 | 53.040 | 58.000 | 51.800 | 54.070 | 54.070 | 1,966 |
| 2026-09-10 | 57.200 | 57.250 | 54.250 | 57.250 | 57.250 | 143 |
| 2026-09-09 | 55.260 | 57.900 | 55.260 | 57.250 | 57.250 | 38 |
| 2026-09-08 | 55.200 | 57.250 | 55.200 | 57.250 | 57.250 | 166 |
| 2026-09-07 | 58.000 | 59.550 | 55.060 | 57.250 | 57.250 | 63 |
| 2026-09-04 | 57.500 | 57.980 | 56.900 | 57.250 | 57.250 | 2,197 |
| 2026-09-03 | 55.810 | 57.810 | 55.500 | 55.500 | 55.500 | 3,130 |
| 2026-09-02 | 54.700 | 57.980 | 54.700 | 55.810 | 55.810 | 272 |
| 2026-09-01 | 55.500 | 58.500 | 55.500 | 55.810 | 55.810 | 364 |
| 2026-08-31 | 57.000 | 57.000 | 55.500 | 55.810 | 55.810 | 2,168 |
| 2026-08-28 | 59.500 | 59.900 | 55.100 | 56.290 | 56.290 | 644 |
| 2026-08-27 | 58.290 | 58.290 | 56.770 | 56.770 | 56.770 | 130 |
| 2026-08-25 | 57.000 | 57.900 | 55.500 | 56.770 | 56.770 | 861 |
| 2026-08-24 | 55.600 | 58.400 | 55.510 | 57.250 | 57.250 | 302 |
| 2026-08-21 | 55.050 | 61.080 | 55.050 | 57.250 | 57.250 | 28,097 |
| 2026-08-20 | 58.500 | 58.500 | 55.500 | 55.530 | 55.530 | 1,929 |
| 2026-08-19 | 58.500 | 58.500 | 53.060 | 57.720 | 57.720 | 828 |
| 2026-08-18 | 57.000 | 57.100 | 56.900 | 57.050 | 57.050 | 3,970 |
| 2026-08-17 | 58.000 | 58.000 | 57.000 | 57.230 | 57.230 | 1,410 |
| 2026-08-13 | 58.000 | 58.000 | 56.000 | 56.790 | 56.790 | 1,145 |
| 2026-08-12 | 58.000 | 58.000 | 56.030 | 56.250 | 56.250 | 1,288 |
| 2026-08-11 | 56.020 | 58.000 | 56.020 | 57.970 | 57.970 | 1,396 |
| 2026-08-10 | 59.240 | 60.500 | 56.000 | 56.780 | 56.780 | 3,949 |
| 2026-08-07 | 61.000 | 61.000 | 59.000 | 59.090 | 59.090 | 3,491 |
| 2026-08-06 | 57.800 | 62.550 | 56.860 | 61.250 | 61.250 | 22,839 |
| 2026-08-05 | 60.000 | 62.360 | 56.010 | 56.860 | 56.860 | 36,788 |
| 2026-08-04 | 55.890 | 60.500 | 55.760 | 60.490 | 60.490 | 54,184 |
| 2026-08-03 | 55.950 | 55.950 | 55.000 | 55.000 | 55.000 | 1,189 |
| 2026-07-31 | 54.020 | 56.800 | 54.020 | 55.000 | 55.000 | 247 |
| 2026-07-30 | 56.490 | 56.490 | 55.000 | 55.000 | 55.000 | 115 |
| 2026-07-29 | 57.200 | 57.200 | 54.170 | 55.000 | 55.000 | 565 |
| 2026-07-28 | 57.000 | 57.910 | 56.000 | 57.150 | 57.150 | 1,078 |
| 2026-07-27 | 55.000 | 56.000 | 53.050 | 55.990 | 55.990 | 4,124 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.