Bela Automotive Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 107.80 | 107.80 | 100.00 | 100.01 | 100.01 | 9,780 |
| 2024-08-06 | 102.80 | 104.90 | 94.000 | 100.17 | 100.17 | 4,867 |
| 2024-08-05 | 108.00 | 108.00 | 97.000 | 99.980 | 99.980 | 3,741 |
| 2024-08-02 | 103.80 | 103.80 | 93.250 | 100.64 | 100.64 | 1,308 |
| 2024-08-01 | 93.930 | 101.00 | 90.000 | 97.730 | 97.730 | 1,509 |
| 2024-07-31 | 102.80 | 102.80 | 92.000 | 93.930 | 93.930 | 915 |
| 2024-07-30 | 100.10 | 102.88 | 97.010 | 98.770 | 98.770 | 5,017 |
| 2024-07-29 | 105.00 | 105.00 | 95.100 | 102.62 | 102.62 | 17,363 |
| 2024-07-26 | 105.00 | 110.00 | 94.510 | 99.300 | 99.300 | 4,840 |
| 2024-07-25 | 110.00 | 113.00 | 104.22 | 104.45 | 104.45 | 2,750 |
| 2024-07-24 | 110.00 | 118.00 | 108.01 | 115.80 | 115.80 | 1,852 |
| 2024-07-23 | 118.00 | 124.00 | 104.14 | 112.29 | 112.29 | 1,879 |
| 2024-07-22 | 111.01 | 118.50 | 111.01 | 115.71 | 115.71 | 4,722 |
| 2024-07-19 | 125.01 | 125.01 | 116.48 | 119.22 | 119.22 | 18,398 |
| 2024-07-18 | 131.50 | 135.99 | 125.00 | 128.71 | 128.71 | 12,861 |
| 2024-07-15 | 140.00 | 140.00 | 130.01 | 133.39 | 133.39 | 14,996 |
| 2024-07-12 | 124.02 | 138.00 | 122.05 | 136.61 | 136.61 | 30,029 |
| 2024-07-11 | 124.06 | 138.90 | 124.06 | 131.98 | 131.98 | 35,377 |
| 2024-07-10 | 148.99 | 148.99 | 123.13 | 136.26 | 136.26 | 76,223 |
| 2024-07-09 | 136.06 | 136.06 | 135.00 | 136.06 | 136.06 | 12,195 |
| 2024-07-08 | 124.26 | 124.26 | 120.50 | 124.26 | 124.26 | 13,711 |
| 2024-07-05 | 113.48 | 113.48 | 111.90 | 113.48 | 113.48 | 9,654 |
| 2024-07-04 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | 3,330 |
| 2024-07-03 | 79.730 | 95.510 | 79.730 | 95.510 | 95.510 | 23,994 |
| 2024-07-02 | 87.620 | 87.620 | 87.620 | 87.620 | 87.620 | 1,477 |
| 2024-07-01 | 96.290 | 96.290 | 96.290 | 96.290 | 96.290 | 3,438 |
| 2024-06-28 | 126.75 | 126.75 | 105.81 | 105.81 | 105.81 | 26,091 |
| 2024-06-27 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | 7,721 |
| 2024-06-26 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | 9,212 |
| 2024-06-25 | 97.870 | 97.870 | 97.870 | 97.870 | 97.870 | 8,758 |
| 2024-06-24 | 89.790 | 89.790 | 89.790 | 89.790 | 89.790 | 4,041 |
| 2024-06-21 | 82.380 | 82.380 | 82.000 | 82.380 | 82.380 | 17,516 |
| 2024-06-20 | 75.930 | 75.930 | 75.930 | 75.930 | 75.930 | 2,031 |
| 2024-06-14 | 69.980 | 69.980 | 69.980 | 69.980 | 69.980 | 3,050 |
| 2024-06-13 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 1,450 |
| 2024-06-12 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 1,653 |
| 2024-06-11 | 54.750 | 54.790 | 54.750 | 54.790 | 54.790 | 1,050 |
| 2024-06-10 | 48.500 | 50.500 | 48.500 | 50.500 | 50.500 | 1,000 |
| 2024-06-07 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 500 |
| 2024-06-05 | 52.950 | 53.000 | 52.950 | 52.990 | 52.990 | 1,150 |
| 2024-06-04 | 50.000 | 53.000 | 46.400 | 52.990 | 52.990 | 1,749 |
| 2024-05-31 | 49.990 | 50.370 | 49.990 | 50.370 | 50.370 | 2,299 |
| 2024-05-30 | 46.250 | 50.490 | 46.250 | 46.640 | 46.640 | 1,101 |
| 2024-05-27 | 52.950 | 52.950 | 49.250 | 50.010 | 50.010 | 1,150 |
| 2024-05-21 | 51.990 | 52.000 | 51.990 | 52.000 | 52.000 | 3,000 |
| 2024-05-20 | 49.520 | 49.520 | 49.510 | 49.520 | 49.520 | 1,500 |
| 2024-05-17 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 500 |
| 2024-05-15 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 1,000 |
| 2024-05-14 | 49.300 | 53.000 | 49.200 | 53.000 | 53.000 | 3,500 |
| 2024-05-13 | 50.150 | 52.490 | 50.100 | 52.490 | 52.490 | 2,000 |
| 2024-05-10 | 49.620 | 53.000 | 49.620 | 53.000 | 53.000 | 4,000 |
| 2024-05-09 | 53.730 | 53.740 | 53.000 | 53.640 | 53.640 | 4,500 |
| 2024-05-08 | 54.530 | 54.530 | 46.930 | 49.990 | 49.990 | 7,000 |
| 2024-05-07 | 50.730 | 50.730 | 50.730 | 50.730 | 50.730 | 2,000 |
| 2024-05-06 | 47.190 | 47.190 | 47.190 | 47.190 | 47.190 | 4,000 |
| 2024-05-03 | 43.900 | 43.910 | 43.890 | 43.900 | 43.900 | 3,000 |
| 2024-05-02 | 38.510 | 40.850 | 38.500 | 40.850 | 40.850 | 6,500 |
| 2024-04-29 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 500 |
| 2024-04-08 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 500 |
| 2024-04-01 | 41.120 | 41.120 | 41.110 | 41.110 | 41.110 | 2,000 |
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.