Bela Automotive Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 139.00 | 140.80 | 135.01 | 140.72 | 140.72 | 10,358 |
| 2025-05-09 | 134.49 | 137.95 | 115.00 | 128.00 | 128.00 | 995 |
| 2025-05-08 | 149.99 | 149.99 | 126.02 | 127.04 | 127.04 | 1,973 |
| 2025-05-07 | 145.00 | 154.75 | 138.50 | 140.02 | 140.02 | 4,240 |
| 2025-05-06 | 166.00 | 168.00 | 151.00 | 153.85 | 153.85 | 14,773 |
| 2025-05-05 | 139.85 | 153.67 | 125.73 | 153.67 | 153.67 | 9,466 |
| 2025-05-02 | 137.00 | 139.70 | 135.00 | 139.70 | 139.70 | 1,854 |
| 2025-04-30 | 135.00 | 135.00 | 127.00 | 127.00 | 127.00 | 292 |
| 2025-04-29 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1,111 |
| 2025-04-28 | 141.99 | 142.00 | 141.00 | 141.79 | 141.79 | 1,783 |
| 2025-04-25 | 138.60 | 144.97 | 124.73 | 135.15 | 135.15 | 414 |
| 2025-04-24 | 137.95 | 147.99 | 137.95 | 138.58 | 138.58 | 552 |
| 2025-04-23 | 155.00 | 155.00 | 145.00 | 145.00 | 145.00 | 945 |
| 2025-04-22 | 156.00 | 156.00 | 149.99 | 153.00 | 153.00 | 2,496 |
| 2025-04-21 | 160.51 | 160.51 | 149.00 | 151.60 | 151.60 | 1,333 |
| 2025-04-18 | 164.98 | 166.00 | 151.00 | 163.65 | 163.65 | 2,143 |
| 2025-04-17 | 155.99 | 165.00 | 140.10 | 164.98 | 164.98 | 3,166 |
| 2025-04-16 | 156.80 | 157.95 | 154.76 | 154.76 | 154.76 | 103 |
| 2025-04-15 | 154.51 | 155.00 | 154.51 | 154.76 | 154.76 | 1,906 |
| 2025-04-14 | 158.99 | 158.99 | 153.00 | 154.51 | 154.51 | 403 |
| 2025-04-11 | 152.30 | 160.00 | 152.20 | 153.21 | 153.21 | 585 |
| 2025-04-10 | 160.00 | 165.00 | 155.30 | 162.36 | 162.36 | 223 |
| 2025-04-09 | 154.00 | 170.00 | 153.00 | 155.08 | 155.08 | 1,912 |
| 2025-04-08 | 160.00 | 180.00 | 154.06 | 169.08 | 169.08 | 889 |
| 2025-04-07 | 146.50 | 171.72 | 146.00 | 167.58 | 167.58 | 2,224 |
| 2025-04-04 | 162.79 | 162.79 | 150.00 | 156.11 | 156.11 | 431 |
| 2025-04-03 | 175.00 | 175.00 | 155.16 | 160.75 | 160.75 | 597 |
| 2025-03-27 | 167.00 | 180.00 | 159.00 | 165.25 | 165.25 | 3,449 |
| 2025-03-26 | 168.11 | 170.00 | 165.16 | 167.91 | 167.91 | 2,808 |
| 2025-03-25 | 196.50 | 197.00 | 165.20 | 181.94 | 181.94 | 5,033 |
| 2025-03-24 | 183.56 | 183.56 | 177.86 | 183.56 | 183.56 | 13,068 |
| 2025-03-21 | 166.87 | 166.87 | 166.87 | 166.87 | 166.87 | 586 |
| 2025-03-20 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 3,933 |
| 2025-03-19 | 137.71 | 137.91 | 123.50 | 137.91 | 137.91 | 5,661 |
| 2025-03-18 | 128.99 | 128.99 | 125.37 | 125.37 | 125.37 | 180 |
| 2025-03-17 | 125.00 | 128.99 | 125.00 | 125.37 | 125.37 | 578 |
| 2025-03-14 | 124.73 | 124.98 | 122.00 | 122.52 | 122.52 | 1,044 |
| 2025-03-13 | 132.99 | 134.99 | 121.07 | 123.59 | 123.59 | 291 |
| 2025-03-12 | 125.50 | 131.99 | 125.50 | 127.52 | 127.52 | 855 |
| 2025-03-11 | 123.10 | 133.00 | 123.10 | 133.00 | 133.00 | 4 |
| 2025-03-10 | 139.00 | 139.00 | 128.00 | 133.00 | 133.00 | 1,574 |
| 2025-03-07 | 128.00 | 133.00 | 128.00 | 129.08 | 129.08 | 745 |
| 2025-03-06 | 126.01 | 137.98 | 126.01 | 126.92 | 126.92 | 247 |
| 2025-03-05 | 148.84 | 148.84 | 135.01 | 138.10 | 138.10 | 584 |
| 2025-03-04 | 126.41 | 138.50 | 120.01 | 137.92 | 137.92 | 2,790 |
| 2025-03-03 | 131.56 | 131.56 | 126.00 | 126.09 | 126.09 | 636 |
| 2025-02-28 | 138.11 | 146.49 | 130.02 | 139.76 | 139.76 | 24 |
| 2025-02-27 | 153.73 | 153.73 | 133.11 | 139.76 | 139.76 | 42 |
| 2025-02-26 | 139.77 | 139.77 | 134.15 | 139.76 | 139.76 | 19 |
| 2025-02-25 | 130.00 | 149.72 | 130.00 | 139.76 | 139.76 | 2,949 |
| 2025-02-24 | 135.01 | 137.48 | 127.80 | 136.11 | 136.11 | 1,683 |
| 2025-02-21 | 125.56 | 146.49 | 124.00 | 141.96 | 141.96 | 881 |
| 2025-02-20 | 134.50 | 135.01 | 134.00 | 134.01 | 134.01 | 719 |
| 2025-02-19 | 136.02 | 144.00 | 131.08 | 133.85 | 133.85 | 1,608 |
| 2025-02-18 | 135.56 | 145.64 | 135.56 | 145.64 | 145.64 | 32 |
| 2025-02-17 | 140.05 | 145.64 | 140.00 | 145.64 | 145.64 | 65 |
| 2025-02-14 | 134.56 | 154.00 | 134.01 | 145.64 | 145.64 | 236 |
| 2025-02-13 | 147.00 | 147.00 | 139.99 | 140.24 | 140.24 | 153 |
| 2025-02-12 | 149.99 | 149.99 | 135.78 | 140.24 | 140.24 | 133 |
| 2025-02-11 | 148.00 | 148.00 | 140.00 | 140.24 | 140.24 | 140 |
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.