Pro 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
2026-01-284,000.004,000.004,000.004,000.004,000.000
2026-01-273,871.004,000.003,871.004,000.004,000.006,282
2026-01-263,999.003,999.003,999.003,999.003,999.00100
2026-01-233,850.003,949.003,850.003,917.003,917.0015,225
2026-01-223,849.003,975.003,810.003,849.003,849.0011,977
2026-01-213,890.003,996.003,810.003,839.003,839.001,818
2026-01-204,116.004,116.003,826.003,826.003,826.0097,862
2026-01-194,026.004,026.003,850.003,850.003,850.0021,568
2026-01-163,856.003,871.003,856.003,870.003,870.0016,076
2026-01-154,300.004,300.003,856.003,856.003,856.003,171
2026-01-143,915.003,978.003,850.003,850.003,850.0068,697
2026-01-133,975.003,975.003,915.003,975.003,975.0013,729
2026-01-124,000.004,000.004,000.004,000.004,000.000
2026-01-094,010.004,048.004,000.004,000.004,000.005,633
2026-01-084,050.004,050.004,050.004,050.004,050.000
2026-01-074,035.004,050.004,000.004,050.004,050.0021,401
2026-01-064,349.004,349.004,080.004,099.004,099.0010,365
2026-01-054,110.004,110.004,110.004,110.004,110.002,001
2026-01-024,110.004,110.004,110.004,110.004,110.00150
2025-12-314,111.004,200.004,110.004,200.004,200.002,687
2025-12-304,200.004,200.004,200.004,200.004,200.00506
2025-12-294,111.004,200.004,110.004,150.004,150.003,162
2025-12-244,224.004,224.004,224.004,224.004,224.001,322
2025-12-234,225.004,225.004,225.004,225.004,225.00765
2025-12-224,110.004,234.004,110.004,234.004,234.00280
2025-12-194,249.004,249.004,249.004,249.004,249.005,239
2025-12-184,111.004,263.004,111.004,249.004,249.001,210
2025-12-174,118.004,118.004,110.004,110.004,110.005,000
2025-12-154,299.004,299.004,299.004,299.004,299.00322
2025-12-124,350.004,351.004,350.004,350.004,350.005,128
2025-12-114,200.004,200.004,200.004,200.004,200.000
2025-12-104,200.004,200.004,116.004,200.004,200.003,780
2025-12-094,202.004,299.004,170.004,200.004,200.0085,534
2025-12-084,350.004,392.004,350.004,350.004,350.0022,722
2025-12-054,350.004,350.004,310.004,349.004,349.0043,807
2025-12-044,299.004,300.004,299.004,300.004,300.006,644
2025-12-034,235.004,299.004,235.004,299.004,299.001,213
2025-12-024,299.004,299.004,231.004,299.004,299.0017,161
2025-12-014,300.004,300.004,256.004,258.004,258.00118,741
2025-11-284,275.004,300.004,241.004,288.004,288.00215,956
2025-11-274,276.004,276.004,276.004,276.004,276.00270
2025-11-264,166.004,279.004,166.004,278.004,278.008,332
2025-11-254,259.004,259.004,186.004,250.004,250.00356
2025-11-244,171.004,249.004,165.004,165.004,165.009,901
2025-11-214,253.004,253.004,253.004,253.004,253.000
2025-11-204,259.004,260.004,186.004,253.004,253.002,406
2025-11-194,213.004,256.004,176.004,256.004,256.001,682
2025-11-184,201.004,300.004,201.004,216.004,216.0051,013
2025-11-174,231.004,234.004,210.004,210.004,210.00890
2025-11-144,300.004,300.004,300.004,300.004,300.000
2025-11-134,299.004,300.004,276.004,300.004,300.0010,199
2025-11-124,299.004,340.004,256.004,300.004,300.00102,764
2025-11-114,299.004,299.004,250.004,251.004,251.003,933
2025-11-104,299.004,310.004,261.004,300.004,300.0074,993
2025-11-074,309.004,309.004,210.004,210.004,210.002,326
2025-11-064,285.004,309.004,210.004,309.004,309.008,500
2025-11-054,230.004,297.004,220.004,297.004,297.005,808
2025-11-044,211.004,240.004,211.004,230.004,230.006,320
2025-11-034,256.004,256.004,217.004,217.004,217.0010,831
2025-10-314,306.004,310.004,255.004,310.004,310.0011,090
← NewerPage 4 of 21 · 1,251 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.