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
2024-05-242,700.002,730.002,700.002,700.002,700.002,100
2024-05-232,625.002,700.002,575.002,700.002,700.0015,815
2024-05-222,669.002,670.002,635.002,635.002,635.008,388
2024-05-212,738.002,738.002,699.002,699.002,699.004,672
2024-05-202,750.002,750.002,635.002,713.002,713.00132,066
2024-05-172,751.002,751.002,719.002,750.002,750.0021,724
2024-05-162,790.002,800.002,719.002,719.002,719.005,779
2024-05-152,759.002,849.002,601.002,839.002,839.0023,862
2024-05-142,786.002,869.002,759.002,850.002,850.0025,603
2024-05-132,751.002,879.002,751.002,791.002,791.003,671
2024-05-102,880.002,920.002,853.002,866.002,866.0026,646
2024-05-092,881.002,949.002,880.002,940.002,940.006,239
2024-05-082,800.002,957.002,800.002,946.002,946.0088,074
2024-05-072,780.002,800.002,780.002,799.002,799.0030,543
2024-05-062,748.002,804.002,706.002,780.002,780.0025,627
2024-05-032,700.002,749.002,700.002,749.002,749.002,100
2024-05-022,710.002,740.002,685.002,685.002,685.0069,301
2024-04-302,750.002,750.002,672.002,706.002,706.0033,672
2024-04-292,685.002,750.002,685.002,700.002,700.0081,467
2024-04-262,750.002,880.002,693.002,693.002,693.0018,361
2024-04-252,671.002,750.002,669.002,750.002,750.0085,054
2024-04-242,520.002,697.002,520.002,650.002,650.00130,297
2024-04-232,450.002,530.002,450.002,530.002,530.0076,904
2024-04-222,445.002,499.002,430.002,499.002,499.00162,856
2024-04-192,471.002,471.002,429.002,430.002,430.0055,292
2024-04-182,430.002,463.002,429.002,463.002,463.0017,723
2024-04-172,471.002,471.002,450.002,450.002,450.00100,202
2024-04-162,450.002,470.002,425.002,425.002,425.0034,419
2024-04-152,456.002,497.002,450.002,450.002,450.00376,423
2024-04-122,460.002,600.002,432.002,500.002,500.00104,429
2024-04-112,460.002,467.002,427.002,450.002,450.0029,059
2024-04-102,450.002,480.002,425.002,480.002,480.0098,478
2024-04-092,480.002,480.002,450.002,480.002,480.001,866,034
2024-04-082,477.002,480.002,450.002,480.002,480.003,185,126
2024-04-052,448.002,479.002,401.002,405.002,405.0029,815
2024-04-042,420.002,469.002,315.002,401.002,401.0023,485
2024-04-032,400.002,434.002,315.002,400.002,400.00214,353
2024-04-022,500.002,500.002,305.002,400.002,400.00152,463
2024-03-282,773.002,773.002,370.002,480.002,480.00233,226
2024-03-272,675.002,769.002,675.002,750.002,750.0083,356
2024-03-262,609.002,650.002,609.002,650.002,650.0030,235
2024-03-252,678.002,689.002,615.002,679.002,679.0031,615
2024-03-222,590.002,774.002,590.002,679.002,679.0092,869
2024-03-202,542.002,590.002,541.002,556.002,556.0013,123
2024-03-192,601.002,601.002,541.002,541.002,541.0045,978
2024-03-182,650.002,650.002,600.002,600.002,600.0018,138
2024-03-152,685.002,685.002,606.002,656.002,656.005,510
2024-03-142,606.002,650.002,606.002,650.002,650.008,761
2024-03-132,580.002,640.002,580.002,605.002,605.0063,218
2024-03-122,626.002,639.002,580.002,580.002,580.0026,905
2024-03-112,610.002,639.002,610.002,610.002,610.0054,348
2024-03-082,615.002,630.002,615.002,630.002,630.0010,100
2024-03-072,619.002,670.002,606.002,606.002,606.0055,640
2024-03-062,650.002,690.002,649.002,649.002,649.008,600
2024-03-052,700.002,700.002,591.002,650.002,650.00136,024
2024-03-042,399.002,650.002,377.002,625.002,625.00246,176
2024-03-012,322.002,400.002,300.002,400.002,400.0023,272
2024-02-292,323.002,323.002,259.002,323.002,323.0058,804
2024-02-282,302.002,302.002,271.002,273.002,273.0032,129
2024-02-272,323.002,323.002,303.002,303.002,303.009,598
← NewerPage 11 of 21 · 1,249 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.