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
2026-04-244,200.004,200.004,200.004,200.004,200.000
2026-04-234,200.004,200.004,200.004,200.004,200.000
2026-04-224,099.004,200.004,098.004,200.004,200.0021,277
2026-04-214,099.004,299.004,099.004,180.004,179.007,578
2026-04-204,300.004,300.004,100.004,300.004,298.972,100
2026-04-174,199.004,200.004,189.004,189.004,188.0026,403
2026-04-164,200.004,200.004,050.004,199.004,198.005,680
2026-04-154,336.004,336.004,026.004,150.004,149.0112,040
2026-04-144,252.004,252.004,025.004,100.004,100.0018,121
2026-04-134,185.004,200.004,185.004,200.004,200.0011,350
2026-04-104,199.004,199.004,000.004,192.004,192.0035,805
2026-04-093,990.004,198.003,900.004,198.004,198.0013,864
2026-04-083,899.003,989.003,898.003,898.003,898.005,035
2026-04-073,799.003,990.003,798.003,898.003,898.0010,774
2026-04-023,723.003,798.003,722.003,798.003,798.002,655
2026-04-013,800.003,800.003,800.003,800.003,800.000
2026-03-313,800.003,800.003,800.003,800.003,800.001,050
2026-03-303,844.003,869.003,624.003,843.003,843.0015,865
2026-03-273,735.003,844.003,735.003,844.003,844.005,600
2026-03-263,799.003,799.003,799.003,799.003,799.000
2026-03-253,844.003,844.003,771.003,799.003,799.00489
2026-03-243,844.003,844.003,650.003,706.003,706.0011,684
2026-03-233,722.003,818.003,691.003,817.003,817.0012,654
2026-03-203,612.003,843.003,612.003,724.003,724.008,913
2026-03-193,750.003,849.003,750.003,849.003,849.00300
2026-03-183,850.003,850.003,762.003,844.003,844.0028,491
2026-03-173,850.003,890.003,850.003,850.003,850.009,645
2026-03-163,840.003,892.003,840.003,892.003,892.0027,126
2026-03-133,879.003,898.003,879.003,890.003,890.0012,207
2026-03-123,934.003,940.003,799.003,910.003,910.0018,853
2026-03-113,935.003,935.003,801.003,935.003,935.005,535
2026-03-103,756.003,940.003,756.003,940.003,940.00540
2026-03-094,000.004,178.003,798.003,999.003,999.0013,005
2026-03-063,951.004,074.003,900.003,987.003,987.0020,743
2026-03-053,901.003,950.003,900.003,950.003,950.0012,235
2026-03-044,000.004,000.003,899.003,950.003,950.0016,479
2026-03-033,950.003,950.003,865.003,950.003,950.0012,335
2026-03-023,990.003,990.003,990.003,990.003,990.0056,645
2026-02-273,866.004,000.003,866.003,990.003,990.009,722
2026-02-263,950.003,989.003,899.003,988.003,988.001,802
2026-02-253,898.004,000.003,898.004,000.004,000.0035,000
2026-02-243,979.003,979.003,900.003,900.003,900.001,758
2026-02-233,894.003,980.003,867.003,980.003,980.0038,749
2026-02-203,892.003,892.003,892.003,892.003,892.00295
2026-02-194,000.004,000.003,895.003,895.003,895.0018,460
2026-02-183,755.003,808.003,750.003,805.003,805.0029,151
2026-02-173,805.003,808.003,750.003,789.003,789.0014,833
2026-02-164,000.004,000.003,809.003,809.003,809.00110
2026-02-133,811.003,811.003,805.003,809.003,809.006,246
2026-02-123,813.003,899.003,811.003,811.003,811.0027,078
2026-02-113,855.003,875.003,839.003,840.003,840.0016,370
2026-02-103,812.003,896.003,812.003,870.003,870.00512
2026-02-093,868.003,950.003,813.003,900.003,900.009,108
2026-02-063,868.003,992.003,867.003,899.003,899.004,586
2026-02-053,900.003,900.003,900.003,900.003,900.00100
2026-02-043,812.003,930.003,812.003,850.003,850.0019,241
2026-02-033,949.003,949.003,812.003,850.003,850.002,689
2026-02-023,908.003,908.003,908.003,908.003,908.000
2026-01-303,998.003,998.003,908.003,908.003,908.001,892
2026-01-293,841.004,000.003,841.003,999.003,999.00521
← NewerPage 3 of 5 · 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.