Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BEL.JSE stock page

Bell Equipment Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,839.003,920.003,792.003,850.003,850.0052,230
2026-07-213,749.003,780.003,600.003,780.003,780.0013,066
2026-07-203,550.003,670.003,513.003,669.003,669.006,039
2026-07-173,686.003,686.003,686.003,686.003,686.000
2026-07-163,506.003,686.003,505.003,686.003,686.001,315
2026-07-153,698.003,698.003,698.003,698.003,698.000
2026-07-143,699.003,900.003,698.003,698.003,698.007,246
2026-07-133,700.003,700.003,700.003,700.003,700.000
2026-07-103,700.003,700.003,700.003,700.003,700.001
2026-07-093,716.003,716.003,716.003,716.003,716.002
2026-07-083,755.003,850.003,646.003,850.003,850.002,181
2026-07-073,700.003,700.003,600.003,699.003,699.0012,266
2026-07-063,500.003,800.003,500.003,600.003,600.004,142
2026-07-033,500.003,500.003,500.003,500.003,500.0035
2026-07-023,498.003,500.003,498.003,500.003,500.003,016
2026-07-013,500.003,500.003,415.003,498.003,498.002,087
2026-06-303,500.003,500.003,470.003,470.003,470.0031,994
2026-06-293,499.003,499.003,250.003,495.003,495.0041,617
2026-06-263,650.003,650.003,420.003,500.003,500.0068,831
2026-06-253,799.003,799.003,611.003,649.003,649.004,422
2026-06-243,787.003,787.003,651.003,731.003,731.007,252
2026-06-233,799.003,799.003,700.003,789.003,789.00605
2026-06-223,799.003,800.003,650.003,700.003,700.0019,510
2026-06-193,799.003,799.003,799.003,799.003,799.00100
2026-06-183,799.003,799.003,701.003,797.003,797.002,344
2026-06-173,800.003,800.003,700.003,750.003,750.005,445
2026-06-153,800.003,800.003,797.003,797.003,797.005,133
2026-06-123,799.003,800.003,799.003,800.003,800.001,479
2026-06-113,700.003,799.003,657.003,700.003,700.0012,870
2026-06-103,705.003,705.003,656.003,700.003,700.006,912
2026-06-093,838.003,838.003,838.003,838.003,838.0044
2026-06-083,785.003,849.003,705.003,849.003,849.0010,682
2026-06-053,850.003,850.003,709.003,785.003,785.0024,265
2026-06-043,900.003,991.003,843.003,887.003,887.0015,030
2026-06-034,200.004,200.003,800.003,900.003,900.0088,573
2026-06-024,056.004,056.004,025.004,045.004,045.006,104
2026-06-014,200.004,200.004,098.004,098.004,098.0030,528
2026-05-294,200.004,200.004,200.004,200.004,200.003,889
2026-05-284,200.004,200.004,200.004,200.004,200.0012,394
2026-05-274,200.004,200.004,200.004,200.004,200.006,571
2026-05-264,200.004,200.004,150.004,199.004,199.0014,978
2026-05-254,200.004,200.004,150.004,150.004,150.008,002
2026-05-224,200.004,200.004,185.004,185.004,185.009,848
2026-05-214,100.004,200.004,100.004,185.004,185.0022,552
2026-05-204,190.004,190.004,101.004,189.004,189.00206
2026-05-194,120.004,169.004,058.004,169.004,169.0024,235
2026-05-184,114.004,150.004,114.004,114.004,114.003,162
2026-05-154,090.004,115.004,056.004,114.004,114.006,817
2026-05-144,175.004,175.004,055.004,095.004,095.0024,675
2026-05-134,174.004,175.004,096.004,175.004,175.0044,438
2026-05-124,078.004,180.004,078.004,180.004,180.001,029
2026-05-114,100.004,184.004,100.004,178.004,178.0021,236
2026-05-084,185.004,185.004,185.004,185.004,185.005,530
2026-05-074,185.004,185.004,184.004,184.004,184.00552
2026-05-064,085.004,185.004,085.004,185.004,185.0053
2026-05-054,200.004,200.004,086.004,185.004,185.006,952
2026-05-044,200.004,200.004,151.004,151.004,151.0020,077
2026-04-304,200.004,200.004,200.004,200.004,200.000
2026-04-294,200.004,200.004,200.004,200.004,200.000
2026-04-284,200.004,200.004,200.004,200.004,200.000
← NewerPage 2 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.