Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BEL.JSE stock page

Bell Equipment Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-215,151.005,151.005,150.005,150.005,150.006,417
2024-08-205,150.005,150.005,150.005,150.005,150.0023,500
2024-08-195,140.005,150.005,130.005,141.005,141.0074,969
2024-08-165,120.005,121.005,110.005,119.005,119.0047,264
2024-08-155,120.005,130.005,120.005,129.005,129.0030,898
2024-08-145,102.005,148.005,101.005,111.005,111.00207,771
2024-08-135,020.005,100.005,020.005,100.005,100.0074,577
2024-08-125,020.005,030.005,020.005,025.005,025.005,959
2024-08-085,024.005,024.005,020.005,020.005,020.0062,997
2024-08-075,035.005,035.005,025.005,035.005,035.007,308
2024-08-065,022.005,026.005,022.005,025.005,025.00250,456
2024-08-055,020.005,046.005,005.005,022.005,022.00139,124
2024-08-025,020.005,050.005,020.005,050.005,050.0016,528
2024-08-015,059.005,059.005,016.005,022.005,022.0040,876
2024-07-315,016.005,050.005,016.005,017.005,017.0021,078
2024-07-305,040.005,050.005,010.005,016.005,016.0034,829
2024-07-295,006.005,007.005,006.005,006.005,006.0029,498
2024-07-265,006.005,007.005,006.005,006.005,006.0016,925
2024-07-255,004.005,025.005,003.005,025.005,025.0041,995
2024-07-245,001.005,001.005,001.005,001.005,001.00109,414
2024-07-235,000.005,029.005,000.005,001.005,001.0014,101
2024-07-225,000.005,001.005,000.005,000.005,000.00164,246
2024-07-195,001.005,001.005,000.005,001.005,001.00145,902
2024-07-185,012.005,030.004,925.004,995.004,995.00719,980
2024-07-175,000.005,040.005,000.005,016.005,016.00129,584
2024-07-164,950.005,000.004,950.005,000.005,000.00233,378
2024-07-154,601.005,050.004,601.004,957.004,957.001,199,185
2024-07-123,189.003,449.003,189.003,400.003,400.0065,296
2024-07-113,050.003,100.003,001.003,100.003,100.0062,131
2024-07-103,039.003,050.002,981.003,000.003,000.0051,156
2024-07-092,963.003,060.002,963.003,000.003,000.00146,483
2024-07-082,934.003,060.002,856.003,060.003,060.0079,354
2024-07-052,984.002,984.002,900.002,900.002,900.0073,828
2024-07-042,980.003,015.002,860.002,940.002,940.00343,750
2024-07-032,901.003,079.002,901.003,070.003,070.0045,080
2024-07-023,019.003,100.002,999.003,000.003,000.0052,976
2024-07-013,000.003,200.003,000.003,050.003,050.0044,186
2024-06-282,900.002,980.002,900.002,975.002,975.0022,553
2024-06-273,000.003,000.002,897.002,900.002,900.00523
2024-06-262,912.003,001.002,912.002,921.002,921.00125,102
2024-06-252,899.003,100.002,800.002,921.002,921.0047,962
2024-06-242,899.002,900.002,899.002,900.002,900.0010,107
2024-06-212,730.002,899.002,590.002,899.002,899.00144,222
2024-06-202,729.002,729.002,698.002,698.002,698.00572
2024-06-192,602.002,754.002,600.002,754.002,754.00104,071
2024-06-182,600.002,650.002,507.002,600.002,600.005,880
2024-06-142,699.002,699.002,655.002,655.002,655.004,930
2024-06-132,700.002,700.002,655.002,655.002,655.00692
2024-06-122,526.002,623.002,525.002,600.002,600.0032,114
2024-06-112,526.002,597.002,526.002,597.002,597.001,640
2024-06-102,565.002,599.002,565.002,599.002,599.00674
2024-06-072,520.002,600.002,520.002,600.002,600.007,310
2024-06-062,551.002,649.002,506.002,510.002,510.009,283
2024-06-052,520.002,520.002,520.002,520.002,520.000
2024-06-042,535.002,545.002,505.002,520.002,520.0067,915
2024-06-032,545.002,550.002,545.002,545.002,545.005,750
2024-05-312,575.002,575.002,575.002,575.002,575.005,790
2024-05-302,580.002,699.002,580.002,600.002,600.008,963
2024-05-282,650.002,699.002,650.002,674.002,674.005,684
2024-05-272,679.002,679.002,679.002,679.002,679.00432
← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-04-1990.0000 ZAC
2022-04-2050.0000 ZAC
2019-09-2520.0000 ZAC
2019-04-0325.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.