Bela Automotive Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 143.10 | 144.66 | 139.99 | 140.24 | 140.24 | 1,039 |
| 2025-02-07 | 139.00 | 145.56 | 136.00 | 143.10 | 143.10 | 642 |
| 2025-02-06 | 161.56 | 161.56 | 144.29 | 149.13 | 149.13 | 1,010 |
| 2025-02-04 | 177.50 | 177.50 | 152.22 | 160.32 | 160.32 | 2,305 |
| 2025-02-03 | 162.00 | 170.00 | 162.00 | 166.65 | 166.65 | 1,993 |
| 2025-01-31 | 169.55 | 169.55 | 154.10 | 155.78 | 155.78 | 1,670 |
| 2025-01-30 | 169.60 | 170.50 | 153.01 | 159.80 | 159.80 | 1,785 |
| 2025-01-29 | 178.00 | 178.00 | 166.00 | 169.60 | 169.60 | 108 |
| 2025-01-28 | 170.00 | 170.00 | 167.00 | 169.60 | 169.60 | 80 |
| 2025-01-27 | 189.90 | 189.90 | 166.00 | 169.60 | 169.60 | 189 |
| 2025-01-24 | 188.00 | 188.00 | 170.00 | 173.25 | 173.25 | 233 |
| 2025-01-23 | 174.99 | 176.80 | 161.00 | 170.92 | 170.92 | 351 |
| 2025-01-22 | 178.00 | 178.00 | 156.02 | 160.73 | 160.73 | 505 |
| 2025-01-21 | 171.00 | 172.99 | 163.21 | 170.18 | 170.18 | 231 |
| 2025-01-20 | 186.85 | 186.85 | 170.00 | 173.92 | 173.92 | 5,228 |
| 2025-01-17 | 155.99 | 171.57 | 155.99 | 169.86 | 169.86 | 1,045 |
| 2025-01-16 | 173.00 | 173.00 | 146.87 | 155.97 | 155.97 | 716 |
| 2025-01-15 | 171.00 | 171.00 | 163.00 | 163.19 | 163.19 | 503 |
| 2025-01-14 | 171.68 | 171.68 | 161.75 | 163.40 | 163.40 | 280 |
| 2025-01-13 | 173.54 | 173.54 | 157.00 | 160.46 | 160.46 | 372 |
| 2025-01-10 | 157.00 | 172.95 | 157.00 | 157.76 | 157.76 | 30 |
| 2025-01-09 | 178.85 | 178.85 | 156.65 | 157.76 | 157.76 | 432 |
| 2025-01-08 | 170.01 | 177.80 | 170.00 | 174.00 | 174.00 | 46 |
| 2025-01-07 | 165.00 | 175.88 | 164.10 | 174.00 | 174.00 | 1,213 |
| 2025-01-06 | 165.00 | 179.89 | 165.00 | 170.13 | 170.13 | 1,280 |
| 2025-01-03 | 181.00 | 188.00 | 164.00 | 178.69 | 178.69 | 583 |
| 2025-01-02 | 171.00 | 173.40 | 165.00 | 171.00 | 171.00 | 1,339 |
| 2025-01-01 | 177.99 | 179.00 | 155.55 | 170.04 | 170.04 | 857 |
| 2024-12-31 | 180.00 | 180.00 | 165.00 | 171.06 | 171.06 | 842 |
| 2024-12-30 | 175.00 | 179.00 | 156.00 | 170.08 | 170.08 | 3,717 |
| 2024-12-27 | 180.00 | 180.00 | 168.00 | 170.08 | 170.08 | 862 |
| 2024-12-26 | 188.00 | 188.00 | 168.00 | 168.08 | 168.08 | 526 |
| 2024-12-24 | 194.50 | 194.50 | 167.00 | 182.33 | 182.33 | 571 |
| 2024-12-23 | 188.00 | 188.00 | 157.80 | 185.36 | 185.36 | 494 |
| 2024-12-20 | 174.68 | 182.96 | 161.00 | 173.69 | 173.69 | 374 |
| 2024-12-19 | 192.50 | 192.80 | 169.00 | 174.68 | 174.68 | 203 |
| 2024-12-18 | 180.92 | 188.40 | 172.60 | 183.61 | 183.61 | 445 |
| 2024-12-17 | 196.89 | 196.98 | 181.00 | 184.00 | 184.00 | 4,513 |
| 2024-12-16 | 209.00 | 209.00 | 174.93 | 190.05 | 190.05 | 2,924 |
| 2024-12-13 | 202.00 | 207.00 | 185.00 | 194.37 | 194.37 | 3,634 |
| 2024-12-12 | 208.90 | 208.90 | 194.50 | 200.05 | 200.05 | 2,823 |
| 2024-12-11 | 200.00 | 220.00 | 190.00 | 203.88 | 203.88 | 9,796 |
| 2024-12-10 | 217.96 | 223.00 | 200.00 | 208.69 | 208.69 | 7,425 |
| 2024-12-09 | 203.05 | 222.75 | 183.55 | 217.96 | 217.96 | 16,820 |
| 2024-12-06 | 202.72 | 202.72 | 190.00 | 202.50 | 202.50 | 9,654 |
| 2024-12-05 | 179.00 | 184.29 | 179.00 | 184.29 | 184.29 | 2,634 |
| 2024-12-04 | 167.54 | 167.54 | 167.53 | 167.54 | 167.54 | 5,165 |
| 2024-12-03 | 140.00 | 152.31 | 140.00 | 152.31 | 152.31 | 1,362 |
| 2024-12-02 | 126.00 | 138.46 | 126.00 | 138.46 | 138.46 | 4,424 |
| 2024-11-29 | 130.80 | 130.80 | 116.50 | 125.87 | 125.87 | 3,891 |
| 2024-11-28 | 116.00 | 128.15 | 113.75 | 119.83 | 119.83 | 8,758 |
| 2024-11-27 | 129.44 | 129.44 | 116.50 | 116.50 | 116.50 | 16,962 |
| 2024-11-26 | 140.00 | 140.00 | 129.44 | 129.44 | 129.44 | 2,799 |
| 2024-11-25 | 158.00 | 158.00 | 143.10 | 143.82 | 143.82 | 1,170 |
| 2024-11-22 | 160.12 | 164.98 | 158.00 | 158.54 | 158.54 | 4,599 |
| 2024-11-21 | 160.00 | 167.99 | 160.00 | 164.90 | 164.90 | 2,134 |
| 2024-11-20 | 162.16 | 170.00 | 160.02 | 168.04 | 168.04 | 1,693 |
| 2024-11-19 | 174.00 | 174.00 | 162.00 | 169.92 | 169.92 | 972 |
| 2024-11-18 | 174.97 | 179.98 | 170.00 | 170.88 | 170.88 | 3,611 |
| 2024-11-15 | 168.91 | 183.00 | 168.91 | 174.97 | 174.97 | 9,862 |
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.