Bela Automotive Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 76.000 | 84.000 | 69.000 | 76.350 | 76.350 | 1,023 |
| 2026-04-22 | 76.100 | 80.000 | 73.000 | 76.640 | 76.640 | 1,266 |
| 2026-04-21 | 81.400 | 81.400 | 76.000 | 76.150 | 76.150 | 122 |
| 2026-04-20 | 76.000 | 82.000 | 76.000 | 76.150 | 76.150 | 1,029 |
| 2026-04-17 | 83.990 | 83.990 | 75.500 | 77.000 | 77.000 | 1,860 |
| 2026-04-16 | 83.010 | 83.090 | 77.600 | 83.090 | 83.090 | 150 |
| 2026-04-15 | 79.100 | 85.000 | 77.200 | 83.090 | 83.090 | 29,947 |
| 2026-04-14 | 79.110 | 82.000 | 76.010 | 79.110 | 79.110 | 10 |
| 2026-04-13 | 75.000 | 82.000 | 75.000 | 79.110 | 79.110 | 1,750 |
| 2026-04-10 | 83.890 | 83.890 | 78.000 | 78.960 | 78.960 | 4,898 |
| 2026-04-09 | 74.610 | 83.900 | 74.610 | 77.000 | 77.000 | 1,100 |
| 2026-04-08 | 82.950 | 82.950 | 73.100 | 81.430 | 81.430 | 2,062 |
| 2026-04-07 | 78.000 | 82.630 | 75.000 | 78.550 | 78.550 | 3,517 |
| 2026-04-06 | 72.510 | 80.100 | 72.510 | 77.650 | 77.650 | 151 |
| 2026-04-03 | 79.500 | 81.990 | 71.300 | 77.650 | 77.650 | 2,398 |
| 2026-04-02 | 76.970 | 79.970 | 66.000 | 79.200 | 79.200 | 1,198 |
| 2026-04-01 | 80.150 | 80.150 | 71.020 | 72.700 | 72.700 | 1,382 |
| 2026-03-31 | 75.000 | 75.710 | 70.000 | 75.140 | 75.140 | 2,646 |
| 2026-03-30 | 79.850 | 81.000 | 66.950 | 68.830 | 68.830 | 1,661 |
| 2026-03-27 | 75.000 | 85.900 | 74.030 | 74.390 | 74.390 | 19,368 |
| 2026-03-26 | 84.500 | 89.000 | 78.000 | 82.190 | 82.190 | 9,581 |
| 2026-03-25 | 80.900 | 84.160 | 74.100 | 84.020 | 84.020 | 14,601 |
| 2026-03-24 | 79.000 | 80.060 | 65.500 | 76.510 | 76.510 | 7,285 |
| 2026-03-19 | 77.700 | 77.700 | 72.090 | 72.780 | 72.780 | 3,193 |
| 2026-03-18 | 70.970 | 70.970 | 65.110 | 70.970 | 70.970 | 20,964 |
| 2026-03-17 | 64.520 | 64.520 | 64.520 | 64.520 | 64.520 | 1,438 |
| 2026-03-16 | 58.650 | 58.650 | 58.650 | 58.650 | 58.650 | 1,080 |
| 2026-03-13 | 53.000 | 58.650 | 53.000 | 53.320 | 53.320 | 192 |
| 2026-03-12 | 53.000 | 53.320 | 52.890 | 53.320 | 53.320 | 1,133 |
| 2026-03-11 | 47.990 | 48.470 | 45.800 | 48.470 | 48.470 | 5,451 |
| 2026-03-10 | 46.800 | 47.990 | 44.060 | 44.060 | 44.060 | 212 |
| 2026-03-09 | 48.000 | 48.000 | 44.060 | 44.060 | 44.060 | 803 |
| 2026-03-06 | 53.210 | 53.210 | 48.510 | 48.960 | 48.960 | 2,624 |
| 2026-03-05 | 54.100 | 59.970 | 53.030 | 53.900 | 53.900 | 2,620 |
| 2026-03-04 | 64.460 | 66.980 | 58.010 | 58.380 | 58.380 | 2,668 |
| 2026-03-03 | 65.500 | 65.500 | 58.010 | 64.460 | 64.460 | 247 |
| 2026-03-02 | 58.150 | 66.500 | 58.010 | 64.460 | 64.460 | 299 |
| 2026-02-27 | 66.700 | 67.000 | 64.460 | 64.460 | 64.460 | 514 |
| 2026-02-26 | 65.800 | 65.900 | 54.000 | 64.460 | 64.460 | 12,036 |
| 2026-02-25 | 65.970 | 65.970 | 54.250 | 59.910 | 59.910 | 520 |
| 2026-02-24 | 56.010 | 65.970 | 56.010 | 60.280 | 60.280 | 28 |
| 2026-02-23 | 68.980 | 68.980 | 60.000 | 60.280 | 60.280 | 1,120 |
| 2026-02-20 | 69.510 | 69.510 | 64.670 | 66.250 | 66.250 | 4,525 |
| 2026-02-19 | 74.380 | 74.380 | 71.860 | 71.860 | 71.860 | 72 |
| 2026-02-18 | 77.730 | 77.730 | 70.020 | 71.860 | 71.860 | 636 |
| 2026-02-17 | 75.880 | 75.880 | 72.020 | 75.880 | 75.880 | 1,318 |
| 2026-02-16 | 77.730 | 77.730 | 73.000 | 74.910 | 74.910 | 828 |
| 2026-02-13 | 77.020 | 82.970 | 73.000 | 73.600 | 73.600 | 5,267 |
| 2026-02-12 | 77.050 | 84.880 | 77.050 | 80.760 | 80.760 | 26 |
| 2026-02-11 | 85.980 | 85.980 | 77.800 | 80.760 | 80.760 | 2,320 |
| 2026-02-10 | 82.830 | 84.900 | 76.020 | 82.550 | 82.550 | 1,824 |
| 2026-02-09 | 80.000 | 83.000 | 75.100 | 82.930 | 82.930 | 1,412 |
| 2026-02-06 | 88.500 | 88.500 | 80.000 | 80.050 | 80.050 | 3,193 |
| 2026-02-04 | 85.000 | 88.500 | 80.000 | 84.030 | 84.030 | 7,002 |
| 2026-02-03 | 88.000 | 90.000 | 80.050 | 87.490 | 87.490 | 2,544 |
| 2026-02-02 | 86.990 | 90.000 | 83.520 | 88.630 | 88.630 | 2,707 |
| 2026-01-30 | 88.900 | 89.890 | 80.000 | 82.830 | 82.830 | 3,544 |
| 2026-01-29 | 83.210 | 88.800 | 83.210 | 85.980 | 85.980 | 2,579 |
| 2026-01-28 | 90.000 | 90.000 | 82.500 | 88.810 | 88.810 | 3,439 |
| 2026-01-27 | 90.210 | 90.210 | 84.000 | 85.710 | 85.710 | 6,908 |
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.