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
2025-10-314,306.004,310.004,255.004,310.004,310.0011,090
2025-10-304,301.004,350.004,301.004,350.004,350.0069
2025-10-294,340.004,351.004,330.004,350.004,350.00137,826
2025-10-284,345.004,345.004,325.004,340.004,340.0010,565
2025-10-274,286.004,345.004,286.004,345.004,345.0089
2025-10-244,347.004,350.004,309.004,309.004,309.0045,048
2025-10-234,349.004,350.004,282.004,350.004,350.009,067
2025-10-224,327.004,350.004,277.004,350.004,350.0019,197
2025-10-214,305.004,327.004,270.004,327.004,327.008,983
2025-10-204,267.004,347.004,255.004,347.004,347.0016,063
2025-10-174,301.004,350.004,245.004,350.004,350.0063,328
2025-10-164,349.004,400.004,310.004,350.004,350.00114,428
2025-10-154,350.004,350.004,292.004,300.004,300.005,322
2025-10-144,379.004,400.004,321.004,375.004,375.00108,735
2025-10-134,398.004,398.004,398.004,398.004,398.00120
2025-10-104,394.004,398.004,265.004,398.004,398.0029,919
2025-10-094,400.004,400.004,350.004,393.004,393.0014,672
2025-10-084,211.004,350.004,211.004,350.004,350.003,687
2025-10-074,231.004,357.004,210.004,210.004,210.0052,221
2025-10-064,211.004,249.004,211.004,249.004,249.003,853
2025-10-034,248.004,248.004,225.004,225.004,225.0014,428
2025-10-024,281.004,281.004,281.004,281.004,281.000
2025-10-014,281.004,281.004,281.004,281.004,281.000
2025-09-304,212.004,350.004,212.004,281.004,281.0014,955
2025-09-294,448.004,448.004,345.004,345.004,345.0022,648
2025-09-264,450.004,450.004,450.004,450.004,450.000
2025-09-254,434.004,465.004,434.004,450.004,450.0014,584
2025-09-234,451.004,465.004,451.004,465.004,465.005,259
2025-09-224,466.004,469.004,451.004,469.004,469.0022,288
2025-09-194,541.004,541.004,451.004,530.004,530.0036,264
2025-09-184,575.004,575.004,575.004,575.004,575.000
2025-09-174,575.004,575.004,575.004,575.004,575.000
2025-09-164,609.004,639.004,525.004,575.004,575.0052,085
2025-09-154,649.004,649.004,649.004,649.004,649.00200
2025-09-124,649.004,650.004,649.004,650.004,650.0020,000
2025-09-114,655.004,655.004,655.004,655.004,655.000
2025-09-104,499.004,680.004,499.004,655.004,655.0040,796
2025-09-094,343.004,450.004,343.004,450.004,450.0028,192
2025-09-084,185.004,350.004,185.004,350.004,350.0048,834
2025-09-054,100.004,183.004,100.004,183.004,183.0011,083
2025-09-044,049.004,100.004,032.004,075.004,075.00139,312
2025-09-033,950.003,950.003,851.003,950.003,950.0011,886
2025-09-023,950.004,000.003,881.004,000.004,000.009,074
2025-09-014,011.004,011.003,900.003,900.003,900.0037,858
2025-08-294,029.004,100.004,000.004,072.004,072.00105,579
2025-08-283,936.003,940.003,936.003,940.003,940.001,065
2025-08-273,935.003,935.003,935.003,935.003,935.000
2025-08-264,050.004,050.003,925.003,935.003,935.0044,345
2025-08-253,980.003,980.003,930.003,930.003,930.0078,111
2025-08-223,980.003,980.003,980.003,980.003,980.0053
2025-08-213,982.004,068.003,981.003,982.003,982.0021,175
2025-08-204,070.004,070.004,000.004,000.004,000.0050,837
2025-08-194,020.004,070.004,020.004,020.004,020.00646
2025-08-184,070.004,070.004,020.004,020.004,020.001,973
2025-08-154,052.004,053.004,052.004,053.004,053.005,281
2025-08-144,051.004,139.004,051.004,138.004,138.003,358
2025-08-134,199.004,199.004,035.004,035.004,035.00768
2025-08-124,099.004,149.004,070.004,070.004,070.002,127
2025-08-114,001.004,010.004,001.004,010.004,010.001,500
2025-08-084,179.004,179.004,179.004,179.004,179.000
← NewerPage 5 of 21 · 1,252 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.