Bela Automotive Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 104.01 | 108.20 | 88.520 | 89.260 | 89.260 | 95,405 |
| 2026-01-23 | 92.000 | 98.360 | 88.500 | 98.360 | 98.360 | 8,328 |
| 2026-01-22 | 88.010 | 90.990 | 88.010 | 89.420 | 89.420 | 432 |
| 2026-01-21 | 94.230 | 94.230 | 88.000 | 88.020 | 88.020 | 622 |
| 2026-01-20 | 85.400 | 94.980 | 85.400 | 92.150 | 92.150 | 99 |
| 2026-01-19 | 90.010 | 92.700 | 90.010 | 92.150 | 92.150 | 1,812 |
| 2026-01-16 | 98.000 | 99.990 | 86.020 | 89.980 | 89.980 | 2,172 |
| 2026-01-15 | 98.000 | 98.000 | 91.100 | 95.310 | 95.310 | 33 |
| 2026-01-14 | 98.000 | 102.49 | 95.000 | 95.310 | 95.310 | 832 |
| 2026-01-13 | 100.21 | 104.00 | 96.550 | 101.98 | 101.98 | 1,323 |
| 2026-01-12 | 92.710 | 101.98 | 92.000 | 100.04 | 100.04 | 11,737 |
| 2026-01-09 | 92.800 | 97.910 | 88.100 | 92.710 | 92.710 | 9,727 |
| 2026-01-08 | 88.300 | 95.000 | 88.300 | 89.010 | 89.010 | 2,794 |
| 2026-01-07 | 93.500 | 93.500 | 88.250 | 92.850 | 92.850 | 1,482 |
| 2026-01-06 | 90.000 | 93.000 | 87.110 | 92.990 | 92.990 | 474 |
| 2026-01-05 | 93.000 | 93.000 | 90.000 | 91.030 | 91.030 | 115 |
| 2026-01-02 | 90.000 | 94.950 | 88.800 | 91.030 | 91.030 | 694 |
| 2026-01-01 | 88.100 | 94.900 | 88.100 | 89.520 | 89.520 | 113 |
| 2025-12-31 | 88.000 | 97.980 | 88.000 | 89.520 | 89.520 | 3,760 |
| 2025-12-30 | 96.000 | 98.000 | 87.570 | 91.020 | 91.020 | 3,580 |
| 2025-12-29 | 92.020 | 99.880 | 90.000 | 97.300 | 97.300 | 2,482 |
| 2025-12-26 | 95.250 | 100.00 | 95.250 | 98.700 | 98.700 | 365 |
| 2025-12-24 | 101.00 | 101.00 | 95.100 | 96.370 | 96.370 | 150 |
| 2025-12-23 | 100.05 | 102.67 | 92.740 | 96.370 | 96.370 | 3,897 |
| 2025-12-22 | 99.990 | 103.10 | 90.110 | 103.04 | 103.04 | 2,538 |
| 2025-12-19 | 99.000 | 103.00 | 96.030 | 97.120 | 97.120 | 2,316 |
| 2025-12-18 | 102.00 | 102.00 | 99.120 | 101.25 | 101.25 | 462 |
| 2025-12-17 | 99.000 | 102.00 | 99.000 | 101.91 | 101.91 | 417 |
| 2025-12-16 | 109.00 | 109.00 | 99.000 | 100.07 | 100.07 | 1,309 |
| 2025-12-15 | 98.100 | 102.99 | 98.100 | 101.58 | 101.58 | 964 |
| 2025-12-12 | 101.00 | 101.00 | 100.00 | 100.04 | 100.04 | 1,203 |
| 2025-12-11 | 100.00 | 101.00 | 100.00 | 100.05 | 100.05 | 1,080 |
| 2025-12-10 | 101.02 | 102.50 | 100.03 | 100.25 | 100.25 | 3,223 |
| 2025-12-09 | 102.00 | 104.00 | 100.20 | 101.20 | 101.20 | 988 |
| 2025-12-08 | 103.00 | 104.00 | 100.00 | 100.70 | 100.70 | 2,551 |
| 2025-12-05 | 103.50 | 106.00 | 103.00 | 104.94 | 104.94 | 6,749 |
| 2025-12-04 | 106.00 | 106.00 | 102.20 | 103.76 | 103.76 | 12,153 |
| 2025-12-03 | 106.01 | 112.80 | 106.01 | 112.80 | 112.80 | 11 |
| 2025-12-02 | 105.10 | 113.95 | 105.10 | 112.80 | 112.80 | 223 |
| 2025-12-01 | 108.00 | 114.86 | 105.16 | 105.16 | 105.16 | 185 |
| 2025-11-28 | 105.00 | 114.80 | 105.00 | 105.16 | 105.16 | 444 |
| 2025-11-27 | 110.00 | 114.80 | 110.00 | 114.80 | 114.80 | 55 |
| 2025-11-26 | 114.80 | 114.80 | 110.01 | 114.80 | 114.80 | 8 |
| 2025-11-25 | 105.20 | 114.84 | 105.20 | 114.80 | 114.80 | 636 |
| 2025-11-24 | 102.50 | 112.73 | 102.50 | 112.13 | 112.13 | 3,410 |
| 2025-11-21 | 106.49 | 112.00 | 96.000 | 102.48 | 102.48 | 3,832 |
| 2025-11-20 | 105.00 | 109.00 | 105.00 | 106.49 | 106.49 | 322 |
| 2025-11-19 | 111.98 | 111.98 | 105.05 | 105.05 | 105.05 | 751 |
| 2025-11-18 | 109.99 | 109.99 | 104.00 | 104.18 | 104.18 | 1,583 |
| 2025-11-17 | 106.00 | 109.88 | 101.00 | 106.10 | 106.10 | 1,812 |
| 2025-11-14 | 113.78 | 115.00 | 108.99 | 109.43 | 109.43 | 247 |
| 2025-11-13 | 110.25 | 115.99 | 106.00 | 108.99 | 108.99 | 2,523 |
| 2025-11-12 | 112.00 | 118.25 | 105.00 | 117.55 | 117.55 | 9,817 |
| 2025-11-11 | 113.49 | 113.49 | 107.02 | 107.50 | 107.50 | 1,075 |
| 2025-11-10 | 124.00 | 124.00 | 107.00 | 109.04 | 109.04 | 1,111 |
| 2025-11-07 | 108.05 | 122.00 | 108.05 | 113.23 | 113.23 | 99 |
| 2025-11-06 | 118.90 | 119.00 | 113.23 | 113.23 | 113.23 | 208 |
| 2025-11-05 | 114.90 | 119.99 | 113.23 | 113.23 | 113.23 | 93 |
| 2025-11-04 | 113.00 | 113.23 | 110.01 | 113.23 | 113.23 | 117 |
| 2025-11-03 | 122.95 | 122.95 | 111.20 | 113.23 | 113.23 | 92 |
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.