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
2025-08-064,102.004,137.004,000.004,000.004,000.003,732
2025-08-054,100.004,198.004,079.004,080.004,080.009,272
2025-08-044,100.004,100.004,007.004,090.004,090.0039,624
2025-08-014,060.004,100.004,002.004,002.004,002.0035,218
2025-07-314,050.004,100.004,050.004,050.004,050.0012,195
2025-07-304,100.004,100.004,100.004,100.004,100.0012,640
2025-07-293,997.004,065.003,931.004,065.004,065.0014,024
2025-07-284,089.004,089.003,985.003,985.003,985.006,647
2025-07-254,089.004,089.003,980.004,038.004,038.001,463
2025-07-244,026.004,026.004,000.004,000.004,000.002,177
2025-07-234,094.004,094.003,966.003,966.003,966.0040,247
2025-07-224,099.004,100.004,010.004,010.004,010.0075,141
2025-07-214,053.004,100.004,013.004,077.004,077.0015,545
2025-07-184,100.004,120.004,099.004,099.004,099.009,790
2025-07-174,200.004,200.004,060.004,100.004,100.0056,801
2025-07-164,150.004,200.004,125.004,150.004,150.0024,272
2025-07-154,053.004,170.004,053.004,170.004,170.008,764
2025-07-144,199.004,199.004,025.004,025.004,025.0030,571
2025-07-114,185.004,199.004,150.004,150.004,150.0014,706
2025-07-104,199.004,200.004,150.004,199.004,199.0054,222
2025-07-094,150.004,200.004,140.004,140.004,140.0063,282
2025-07-084,200.004,200.003,805.004,199.004,199.0071,917
2025-07-074,190.004,200.004,190.004,200.004,200.0064,397
2025-07-044,200.004,200.004,190.004,190.004,190.00479,695
2025-07-034,199.004,200.004,112.004,200.004,200.00183,772
2025-07-024,200.004,325.004,190.004,190.004,190.0088,789
2025-07-014,100.004,200.004,100.004,199.004,199.004,751
2025-06-304,080.004,199.004,005.004,020.004,020.0010,070
2025-06-274,050.004,190.004,010.004,010.004,010.005,808
2025-06-263,911.003,950.003,911.003,950.003,950.00359
2025-06-254,001.004,001.003,950.003,950.003,950.0032,597
2025-06-244,010.004,100.004,010.004,100.004,100.001,188
2025-06-234,000.004,010.004,000.004,010.004,010.001,120
2025-06-204,324.004,324.004,000.004,046.004,046.0062,496
2025-06-194,200.004,200.004,100.004,198.004,198.007,512
2025-06-184,199.004,200.004,140.004,150.004,150.0029,113
2025-06-174,150.004,197.004,100.004,140.004,140.0035,516
2025-06-134,180.004,180.004,115.004,150.004,150.0034,600
2025-06-124,199.004,200.004,036.004,036.004,036.002,005
2025-06-114,100.004,200.004,100.004,199.004,199.0042,261
2025-06-104,001.004,110.004,000.004,110.004,110.0011,121
2025-06-093,989.004,000.003,989.004,000.004,000.0031,567
2025-06-063,901.003,989.003,900.003,989.003,989.003,200
2025-06-053,900.003,900.003,900.003,900.003,900.006,950
2025-06-043,821.003,900.003,821.003,900.003,900.006,585
2025-06-034,015.004,099.003,805.004,025.004,025.00109,449
2025-06-024,200.004,225.004,120.004,150.004,150.0056,408
2025-05-304,230.004,230.004,230.004,230.004,230.000
2025-05-294,230.004,230.004,230.004,230.004,230.002,190
2025-05-284,215.004,230.004,198.004,230.004,230.0017,250
2025-05-274,300.004,300.004,220.004,260.004,260.0025,519
2025-05-264,300.004,300.004,253.004,300.004,300.0014,984
2025-05-234,252.004,300.004,252.004,300.004,300.003,025
2025-05-224,300.004,300.004,253.004,300.004,300.002,501
2025-05-214,300.004,300.004,252.004,300.004,300.001,929
2025-05-204,300.004,400.004,250.004,300.004,300.00212,175
2025-05-194,299.004,300.004,260.004,260.004,260.001,259
2025-05-164,300.004,400.004,231.004,300.004,300.0023,074
2025-05-154,199.004,550.004,100.004,300.004,300.0040,477
2025-05-143,840.004,200.003,840.004,199.004,199.0021,852
← NewerPage 6 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.