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
2024-02-262,300.002,301.002,288.002,301.002,301.0018,108
2024-02-232,291.002,379.002,290.002,300.002,300.004,233
2024-02-222,399.002,399.002,290.002,290.002,290.004,983
2024-02-212,311.002,340.002,310.002,310.002,310.0024,131
2024-02-202,341.002,341.002,310.002,331.002,331.0012,927
2024-02-192,370.002,370.002,370.002,370.002,370.000
2024-02-162,342.002,370.002,310.002,370.002,370.0018,737
2024-02-152,342.002,342.002,342.002,342.002,342.002,300
2024-02-142,351.002,380.002,340.002,350.002,350.0035,752
2024-02-132,335.002,398.002,335.002,387.002,387.006,367
2024-02-122,341.002,341.002,341.002,341.002,341.002,060
2024-02-092,350.002,350.002,340.002,340.002,340.0025,534
2024-02-082,314.002,380.002,314.002,380.002,380.006,225
2024-02-072,350.002,409.002,350.002,408.002,408.002,071
2024-02-062,350.002,350.002,314.002,314.002,314.002,887
2024-02-052,313.002,335.002,312.002,312.002,312.003,393
2024-02-022,335.002,335.002,315.002,315.002,315.0011,394
2024-02-012,304.002,330.002,304.002,330.002,330.005,449
2024-01-312,320.002,411.002,320.002,399.002,399.005,893
2024-01-302,300.002,320.002,300.002,320.002,320.0019,166
2024-01-292,310.002,310.002,300.002,300.002,300.0019,039
2024-01-262,311.002,320.002,300.002,320.002,320.004,863
2024-01-252,311.002,320.002,311.002,320.002,320.001,823
2024-01-242,312.002,315.002,312.002,315.002,315.001,500
2024-01-232,310.002,320.002,303.002,305.002,305.004,058
2024-01-222,301.002,350.002,301.002,305.002,305.0022,983
2024-01-192,300.002,380.002,299.002,380.002,380.0032,794
2024-01-182,301.002,301.002,300.002,300.002,300.003,962
2024-01-172,301.002,310.002,300.002,301.002,301.00132,518
2024-01-162,300.002,340.002,300.002,302.002,302.0096,235
2024-01-152,300.002,305.002,290.002,300.002,300.00401,829
2024-01-122,360.002,360.002,360.002,360.002,360.000
2024-01-112,350.002,360.002,325.002,360.002,360.0010,917
2024-01-102,280.002,330.002,280.002,330.002,330.0032,304
2024-01-092,260.002,300.002,260.002,280.002,280.008,636
2024-01-082,261.002,261.002,260.002,260.002,260.008,100
2024-01-052,260.002,300.002,260.002,260.002,260.008,289
2024-01-042,285.002,300.002,255.002,256.002,256.004,988
2024-01-032,251.002,285.002,251.002,285.002,285.006,516
2024-01-022,293.002,293.002,250.002,250.002,250.006,071
2023-12-292,300.002,300.002,300.002,300.002,300.000
2023-12-282,299.002,300.002,299.002,300.002,300.003,754
2023-12-272,287.002,287.002,287.002,287.002,287.00900
2023-12-222,234.002,290.002,234.002,290.002,290.001,358
2023-12-212,299.002,299.002,234.002,298.002,298.004,322
2023-12-202,299.002,299.002,299.002,299.002,299.0095
2023-12-192,260.002,299.002,240.002,250.002,250.0044,736
2023-12-182,213.002,285.002,212.002,212.002,212.0013,343
2023-12-142,309.002,309.002,309.002,309.002,309.00500
2023-12-132,299.002,299.002,299.002,299.002,299.00300
2023-12-122,210.002,250.002,210.002,225.002,225.00163,799
2023-12-112,211.002,250.002,211.002,250.002,250.0056,217
2023-12-082,230.002,253.002,206.002,246.002,246.0028,975
2023-12-072,225.002,250.002,225.002,250.002,250.0071,591
2023-12-062,276.002,276.002,230.002,230.002,230.0078,932
2023-12-052,316.002,325.002,275.002,275.002,275.0024,289
2023-12-042,306.002,356.002,305.002,356.002,356.006,433
2023-12-012,306.002,375.002,305.002,359.002,359.0014,377
2023-11-302,375.002,399.002,350.002,350.002,350.0055,103
2023-11-292,390.002,400.002,370.002,375.002,375.0035,532
← NewerPage 12 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.