Bela Automotive Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 44.350 | 44.350 | 44.350 | 44.350 | 44.350 | 500 |
| 2024-03-25 | 48.000 | 48.000 | 47.510 | 47.710 | 47.710 | 2,000 |
| 2024-03-21 | 50.980 | 51.350 | 50.980 | 51.350 | 51.350 | 3,500 |
| 2024-03-20 | 52.700 | 52.700 | 47.010 | 49.750 | 49.750 | 9,500 |
| 2024-03-19 | 50.460 | 51.000 | 50.460 | 50.710 | 50.710 | 4,500 |
| 2024-03-15 | 55.010 | 56.000 | 54.530 | 54.550 | 54.550 | 17,500 |
| 2024-03-14 | 59.550 | 59.550 | 56.200 | 58.950 | 58.950 | 2,500 |
| 2024-03-13 | 64.820 | 64.820 | 55.800 | 55.870 | 55.870 | 7,000 |
| 2024-03-12 | 60.300 | 60.300 | 60.300 | 60.300 | 60.300 | 1,500 |
| 2024-03-11 | 56.090 | 56.090 | 56.090 | 56.090 | 56.090 | 2,500 |
| 2024-03-08 | 52.170 | 52.180 | 52.170 | 52.180 | 52.180 | 9,000 |
| 2024-03-07 | 47.000 | 48.540 | 46.000 | 48.540 | 48.540 | 10,000 |
| 2024-03-06 | 43.000 | 45.150 | 43.000 | 45.150 | 45.150 | 4,500 |
| 2024-03-05 | 42.000 | 43.330 | 42.000 | 42.000 | 42.000 | 6,500 |
| 2024-03-04 | 39.000 | 40.310 | 39.000 | 40.310 | 40.310 | 13,000 |
| 2024-03-01 | 37.000 | 38.150 | 35.950 | 37.500 | 37.500 | 8,500 |
| 2024-02-28 | 37.500 | 37.500 | 35.520 | 35.520 | 35.520 | 3,000 |
| 2024-02-27 | 37.050 | 39.000 | 37.050 | 38.400 | 38.400 | 8,000 |
| 2024-02-26 | 40.000 | 40.000 | 39.550 | 39.550 | 39.550 | 3,500 |
| 2024-02-23 | 45.390 | 45.390 | 41.190 | 41.190 | 41.190 | 4,000 |
| 2024-02-22 | 36.530 | 42.430 | 36.510 | 42.430 | 42.430 | 31,500 |
| 2024-02-21 | 39.470 | 42.000 | 39.470 | 39.470 | 39.470 | 15,000 |
| 2024-02-20 | 42.670 | 45.950 | 42.670 | 42.670 | 42.670 | 3,000 |
| 2024-02-19 | 46.130 | 51.250 | 46.130 | 46.130 | 46.130 | 11,500 |
| 2024-02-16 | 49.870 | 54.000 | 49.870 | 49.870 | 49.870 | 12,500 |
| 2024-02-15 | 53.910 | 62.650 | 53.910 | 53.910 | 53.910 | 7,500 |
| 2024-02-14 | 58.280 | 58.280 | 58.280 | 58.280 | 58.280 | 500 |
| 2024-02-13 | 59.870 | 63.000 | 59.870 | 63.000 | 63.000 | 3,000 |
| 2024-02-12 | 64.720 | 64.720 | 64.720 | 64.720 | 64.720 | 0 |
| 2024-02-09 | 68.580 | 68.580 | 68.580 | 68.580 | 68.580 | 0 |
| 2024-02-07 | 70.940 | 70.940 | 70.940 | 70.940 | 70.940 | 1,500 |
| 2024-02-06 | 76.690 | 76.690 | 76.690 | 76.690 | 76.690 | 0 |
| 2024-02-02 | 81.130 | 81.130 | 81.130 | 81.130 | 81.130 | 500 |
| 2024-02-01 | 87.710 | 87.710 | 87.710 | 87.710 | 87.710 | 1,000 |
| 2024-01-31 | 94.850 | 95.000 | 94.820 | 94.820 | 94.820 | 2,000 |
| 2024-01-29 | 102.53 | 102.53 | 88.230 | 102.49 | 102.49 | 8,500 |
| 2024-01-26 | 95.380 | 95.380 | 84.000 | 95.380 | 95.380 | 1,500 |
| 2024-01-25 | 88.730 | 88.730 | 88.730 | 88.730 | 88.730 | 0 |
| 2024-01-24 | 82.540 | 82.540 | 82.540 | 82.540 | 82.540 | 0 |
| 2024-01-23 | 76.780 | 76.780 | 76.780 | 76.780 | 76.780 | 500 |
| 2024-01-22 | 71.420 | 71.420 | 71.420 | 71.420 | 71.420 | 2,500 |
| 2024-01-18 | 66.440 | 66.440 | 66.440 | 66.440 | 66.440 | 500 |
| 2024-01-17 | 61.800 | 61.800 | 61.800 | 61.800 | 61.800 | 0 |
| 2024-01-16 | 57.490 | 57.490 | 57.490 | 57.490 | 57.490 | 0 |
| 2024-01-15 | 53.480 | 53.480 | 53.480 | 53.480 | 53.480 | 0 |
| 2024-01-12 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 500 |
| 2024-01-11 | 46.280 | 46.280 | 46.280 | 46.280 | 46.280 | 0 |
| 2024-01-10 | 43.050 | 43.050 | 43.050 | 43.050 | 43.050 | 0 |
| 2024-01-09 | 40.050 | 40.050 | 40.050 | 40.050 | 40.050 | 0 |
| 2024-01-08 | 38.330 | 38.330 | 38.330 | 38.330 | 38.330 | 1,000 |
| 2024-01-05 | 35.660 | 35.660 | 35.660 | 35.660 | 35.660 | 0 |
| 2024-01-04 | 33.170 | 33.170 | 33.170 | 33.170 | 33.170 | 500 |
| 2024-01-03 | 30.860 | 30.860 | 30.860 | 30.860 | 30.860 | 500 |
| 2024-01-02 | 28.710 | 28.710 | 28.710 | 28.710 | 28.710 | 500 |
| 2024-01-01 | 26.710 | 26.710 | 26.710 | 26.710 | 26.710 | 2,000 |
| 2023-12-28 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 500 |
| 2023-12-27 | 26.630 | 26.670 | 23.120 | 23.120 | 23.120 | 5,500 |
| 2023-12-22 | 24.810 | 24.810 | 24.810 | 24.810 | 24.810 | 500 |
| 2023-12-21 | 19.870 | 23.080 | 19.870 | 23.080 | 23.080 | 2,000 |
| 2023-12-20 | 21.480 | 21.480 | 21.480 | 21.480 | 21.480 | 1,000 |
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.