Bela Automotive Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 161.00 | 188.60 | 158.40 | 168.91 | 168.91 | 12,217 |
| 2024-11-13 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 3,799 |
| 2024-11-12 | 197.00 | 217.00 | 195.56 | 195.56 | 195.56 | 7,382 |
| 2024-11-11 | 218.03 | 218.11 | 217.29 | 217.29 | 217.29 | 2,420 |
| 2024-11-08 | 242.00 | 262.00 | 241.43 | 241.43 | 241.43 | 1,671 |
| 2024-11-07 | 290.00 | 290.00 | 268.26 | 268.26 | 268.26 | 1,284 |
| 2024-11-06 | 295.90 | 327.90 | 295.90 | 298.07 | 298.07 | 5,391 |
| 2024-11-05 | 365.00 | 365.00 | 328.78 | 328.78 | 328.78 | 2,481 |
| 2024-11-04 | 446.49 | 446.49 | 365.31 | 365.31 | 365.31 | 27,821 |
| 2024-11-01 | 405.90 | 405.90 | 405.90 | 405.90 | 405.90 | 516 |
| 2024-10-31 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 571 |
| 2024-10-30 | 335.45 | 335.45 | 335.45 | 335.45 | 335.45 | 349 |
| 2024-10-29 | 304.85 | 304.95 | 304.75 | 304.95 | 304.95 | 964 |
| 2024-10-28 | 256.00 | 279.50 | 256.00 | 277.23 | 277.23 | 1,295 |
| 2024-10-25 | 230.00 | 254.09 | 207.90 | 254.09 | 254.09 | 3,879 |
| 2024-10-24 | 231.00 | 231.00 | 192.00 | 230.99 | 230.99 | 219 |
| 2024-10-23 | 212.95 | 212.95 | 185.50 | 212.83 | 212.83 | 237 |
| 2024-10-22 | 187.86 | 193.61 | 187.86 | 193.61 | 193.61 | 636 |
| 2024-10-21 | 144.01 | 176.01 | 144.01 | 176.01 | 176.01 | 14,808 |
| 2024-10-16 | 165.00 | 165.00 | 140.00 | 160.01 | 160.01 | 370 |
| 2024-10-15 | 137.00 | 166.65 | 137.00 | 151.50 | 151.50 | 76 |
| 2024-10-14 | 151.50 | 151.55 | 151.50 | 151.50 | 151.50 | 500 |
| 2024-10-09 | 167.17 | 167.17 | 167.17 | 167.17 | 167.17 | 190 |
| 2024-10-08 | 177.50 | 177.50 | 167.17 | 167.17 | 167.17 | 160 |
| 2024-10-04 | 162.50 | 169.50 | 162.50 | 167.17 | 167.17 | 500 |
| 2024-10-01 | 162.20 | 184.00 | 162.20 | 180.47 | 180.47 | 1,122 |
| 2024-09-30 | 219.10 | 219.10 | 179.26 | 180.11 | 180.11 | 2,555 |
| 2024-09-27 | 195.00 | 199.65 | 165.00 | 199.18 | 199.18 | 450 |
| 2024-09-26 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 5,712 |
| 2024-09-25 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | 894 |
| 2024-09-23 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | 531 |
| 2024-09-20 | 140.00 | 160.75 | 140.00 | 159.43 | 159.43 | 3,220 |
| 2024-09-18 | 150.00 | 150.00 | 149.85 | 149.85 | 149.85 | 1 |
| 2024-09-16 | 144.00 | 158.99 | 144.00 | 149.85 | 149.85 | 1,706 |
| 2024-09-13 | 159.00 | 160.00 | 134.00 | 158.74 | 158.74 | 190 |
| 2024-09-12 | 144.00 | 149.05 | 142.90 | 148.63 | 148.63 | 5,616 |
| 2024-09-11 | 136.11 | 136.30 | 135.50 | 135.50 | 135.50 | 169 |
| 2024-09-10 | 135.00 | 144.00 | 135.00 | 135.50 | 135.50 | 49 |
| 2024-09-09 | 135.00 | 148.37 | 125.00 | 135.50 | 135.50 | 2,374 |
| 2024-09-06 | 132.99 | 135.00 | 123.00 | 134.88 | 134.88 | 2,017 |
| 2024-09-05 | 130.00 | 135.00 | 125.00 | 134.80 | 134.80 | 2,190 |
| 2024-09-04 | 130.00 | 134.50 | 124.00 | 124.00 | 124.00 | 2,530 |
| 2024-09-03 | 135.00 | 135.00 | 125.10 | 130.01 | 130.01 | 10,315 |
| 2024-09-02 | 134.49 | 135.00 | 134.00 | 135.00 | 135.00 | 975 |
| 2024-08-30 | 130.00 | 132.37 | 114.00 | 130.00 | 130.00 | 10,028 |
| 2024-08-29 | 123.00 | 126.00 | 123.00 | 125.79 | 125.79 | 3,240 |
| 2024-08-28 | 108.00 | 121.00 | 108.00 | 120.11 | 120.11 | 4,268 |
| 2024-08-27 | 125.00 | 125.00 | 114.00 | 114.09 | 114.09 | 1,067 |
| 2024-08-26 | 120.70 | 127.99 | 111.75 | 125.11 | 125.11 | 1,038 |
| 2024-08-23 | 120.00 | 127.10 | 113.50 | 120.70 | 120.70 | 2,281 |
| 2024-08-22 | 110.00 | 115.56 | 109.95 | 115.56 | 115.56 | 14,848 |
| 2024-08-21 | 110.00 | 110.00 | 95.510 | 105.05 | 105.05 | 704 |
| 2024-08-20 | 110.00 | 110.00 | 101.71 | 101.71 | 101.71 | 228 |
| 2024-08-19 | 101.00 | 109.90 | 100.00 | 101.71 | 101.71 | 2,540 |
| 2024-08-16 | 108.00 | 108.00 | 100.01 | 102.36 | 102.36 | 311 |
| 2024-08-15 | 100.94 | 110.00 | 100.94 | 104.96 | 104.96 | 2,781 |
| 2024-08-13 | 119.00 | 119.00 | 100.94 | 104.20 | 104.20 | 4,593 |
| 2024-08-12 | 118.18 | 118.18 | 102.26 | 112.15 | 112.15 | 13,055 |
| 2024-08-09 | 103.00 | 107.44 | 100.00 | 107.44 | 107.44 | 13,446 |
| 2024-08-08 | 104.50 | 104.50 | 97.000 | 97.670 | 97.670 | 1,324 |
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.