Bela Automotive Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 132.98 | 135.00 | 124.00 | 125.00 | 125.00 | 7,521 |
| 2025-08-06 | 124.00 | 130.14 | 124.00 | 128.00 | 128.00 | 14,903 |
| 2025-08-05 | 121.99 | 121.99 | 118.10 | 118.31 | 118.31 | 501 |
| 2025-08-04 | 125.00 | 127.00 | 120.30 | 120.75 | 120.75 | 1,597 |
| 2025-08-01 | 123.00 | 127.00 | 118.00 | 118.97 | 118.97 | 520 |
| 2025-07-31 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | 325 |
| 2025-07-30 | 117.11 | 123.99 | 117.11 | 118.00 | 118.00 | 2,061 |
| 2025-07-29 | 116.61 | 123.50 | 116.00 | 116.01 | 116.01 | 2,295 |
| 2025-07-28 | 127.00 | 127.00 | 111.02 | 123.60 | 123.60 | 1,743 |
| 2025-07-25 | 129.80 | 129.80 | 113.31 | 123.07 | 123.07 | 29 |
| 2025-07-24 | 127.99 | 127.99 | 123.00 | 123.07 | 123.07 | 465 |
| 2025-07-23 | 125.99 | 127.49 | 125.99 | 127.49 | 127.49 | 4,987 |
| 2025-07-22 | 128.00 | 128.00 | 123.50 | 127.49 | 127.49 | 382 |
| 2025-07-21 | 123.06 | 128.40 | 123.05 | 125.87 | 125.87 | 817 |
| 2025-07-18 | 123.00 | 130.00 | 122.80 | 125.00 | 125.00 | 1,182 |
| 2025-07-17 | 134.99 | 134.99 | 126.01 | 126.13 | 126.13 | 2,197 |
| 2025-07-16 | 130.00 | 138.50 | 130.00 | 130.03 | 130.03 | 10 |
| 2025-07-15 | 134.00 | 147.07 | 127.00 | 130.03 | 130.03 | 6,695 |
| 2025-07-14 | 123.00 | 135.01 | 123.00 | 133.70 | 133.70 | 9,987 |
| 2025-07-11 | 134.00 | 134.00 | 122.00 | 122.74 | 122.74 | 2,183 |
| 2025-07-10 | 133.00 | 134.00 | 125.00 | 127.08 | 127.08 | 2,908 |
| 2025-07-09 | 129.00 | 135.00 | 128.00 | 130.99 | 130.99 | 17,150 |
| 2025-07-08 | 109.01 | 126.51 | 109.00 | 123.74 | 123.74 | 8,628 |
| 2025-07-07 | 119.00 | 119.00 | 115.00 | 115.01 | 115.01 | 1,915 |
| 2025-07-04 | 121.06 | 121.06 | 110.00 | 111.67 | 111.67 | 906 |
| 2025-07-03 | 115.00 | 122.97 | 109.45 | 121.88 | 121.88 | 1,377 |
| 2025-07-02 | 122.00 | 122.00 | 114.99 | 116.45 | 116.45 | 575 |
| 2025-07-01 | 121.89 | 121.89 | 116.42 | 116.42 | 116.42 | 4 |
| 2025-06-30 | 117.99 | 120.00 | 110.50 | 116.42 | 116.42 | 888 |
| 2025-06-27 | 112.99 | 119.95 | 112.99 | 117.53 | 117.53 | 1,424 |
| 2025-06-26 | 121.67 | 121.67 | 118.01 | 121.66 | 121.66 | 144 |
| 2025-06-25 | 120.99 | 121.99 | 117.04 | 121.66 | 121.66 | 724 |
| 2025-06-24 | 116.00 | 119.00 | 115.11 | 116.32 | 116.32 | 890 |
| 2025-06-23 | 106.86 | 119.98 | 106.86 | 111.27 | 111.27 | 1,315 |
| 2025-06-20 | 124.88 | 124.88 | 107.00 | 109.07 | 109.07 | 2,032 |
| 2025-06-19 | 119.01 | 128.99 | 118.00 | 118.00 | 118.00 | 1,074 |
| 2025-06-18 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1,093 |
| 2025-06-17 | 121.98 | 124.49 | 117.01 | 121.81 | 121.81 | 846 |
| 2025-06-16 | 116.00 | 122.98 | 115.08 | 115.42 | 115.42 | 247 |
| 2025-06-13 | 120.03 | 128.66 | 112.11 | 115.42 | 115.42 | 1,906 |
| 2025-06-12 | 123.11 | 130.50 | 123.00 | 123.98 | 123.98 | 1,946 |
| 2025-06-11 | 133.90 | 133.90 | 122.01 | 129.95 | 129.95 | 1,222 |
| 2025-06-10 | 131.25 | 134.00 | 125.75 | 128.97 | 128.97 | 1,074 |
| 2025-06-05 | 124.99 | 130.00 | 117.01 | 128.06 | 128.06 | 1,814 |
| 2025-06-04 | 122.51 | 128.00 | 120.15 | 122.93 | 122.93 | 602 |
| 2025-06-03 | 120.00 | 123.99 | 120.00 | 122.45 | 122.45 | 91 |
| 2025-06-02 | 123.00 | 123.00 | 120.00 | 122.45 | 122.45 | 996 |
| 2025-05-30 | 116.02 | 130.00 | 116.02 | 123.05 | 123.05 | 10 |
| 2025-05-29 | 123.89 | 126.00 | 115.05 | 123.05 | 123.05 | 4,910 |
| 2025-05-27 | 128.94 | 133.99 | 115.00 | 123.68 | 123.68 | 764 |
| 2025-05-26 | 126.06 | 129.99 | 125.00 | 125.36 | 125.36 | 1,336 |
| 2025-05-23 | 128.00 | 128.00 | 114.02 | 126.05 | 126.05 | 357 |
| 2025-05-22 | 132.86 | 132.86 | 118.00 | 126.52 | 126.52 | 3,152 |
| 2025-05-21 | 130.86 | 134.00 | 129.98 | 130.35 | 130.35 | 1,270 |
| 2025-05-20 | 132.00 | 132.00 | 128.50 | 129.98 | 129.98 | 2,186 |
| 2025-05-19 | 150.00 | 150.00 | 128.00 | 131.74 | 131.74 | 7,168 |
| 2025-05-16 | 136.01 | 140.00 | 122.02 | 138.21 | 138.21 | 5,712 |
| 2025-05-15 | 139.00 | 139.94 | 135.35 | 135.47 | 135.47 | 4,815 |
| 2025-05-14 | 132.82 | 142.99 | 132.81 | 135.11 | 135.11 | 812 |
| 2025-05-13 | 144.99 | 144.99 | 129.00 | 132.60 | 132.60 | 14,076 |
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.