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
2025-05-143,840.004,200.003,840.004,199.004,199.0021,852
2025-05-133,800.003,840.003,729.003,840.003,840.0063,649
2025-05-123,751.003,840.003,751.003,800.003,800.00124,800
2025-05-093,798.003,800.003,751.003,751.003,751.0020,890
2025-05-083,790.003,800.003,751.003,780.003,780.0017,684
2025-05-073,800.003,800.003,800.003,800.003,800.000
2025-05-063,758.003,800.003,758.003,800.003,800.005,074
2025-05-053,800.003,800.003,752.003,800.003,800.005,308
2025-05-023,800.003,800.003,751.003,800.003,800.0034,759
2025-04-303,800.003,821.003,750.003,800.003,800.0035,329
2025-04-293,817.003,817.003,750.003,750.003,750.0025,458
2025-04-253,701.003,827.003,701.003,827.003,827.001,394
2025-04-243,799.003,799.003,700.003,700.003,700.0019,095
2025-04-233,839.003,839.003,701.003,800.003,800.002,995
2025-04-223,750.003,850.003,701.003,850.003,850.0018,690
2025-04-173,839.003,839.003,839.003,839.003,839.000
2025-04-163,697.003,839.003,696.003,839.003,839.002,002
2025-04-153,711.003,899.003,711.003,711.003,711.001,283
2025-04-143,686.003,899.003,686.003,898.003,898.00739
2025-04-113,683.003,890.003,683.003,890.003,890.0025,480
2025-04-103,750.003,850.003,683.003,850.003,850.0015,122
2025-04-093,750.003,900.003,665.003,900.003,900.0010,585
2025-04-083,656.003,656.003,656.003,656.003,656.00897
2025-04-073,615.003,650.003,599.003,650.003,650.007,500
2025-04-043,702.003,704.003,645.003,645.003,645.0055,616
2025-04-033,806.003,861.003,751.003,800.003,800.0031,302
2025-04-023,899.003,900.003,899.003,899.003,899.00745,911
2025-04-013,780.003,900.003,739.003,900.003,900.0096,081
2025-03-313,786.003,786.003,622.003,679.003,679.006,860
2025-03-283,788.003,788.003,622.003,787.003,787.00104
2025-03-273,622.003,796.003,622.003,795.003,795.004,543
2025-03-263,742.003,800.003,621.003,621.003,621.0017,300
2025-03-253,800.003,800.003,790.003,790.003,790.0023,479
2025-03-243,715.003,715.003,715.003,715.003,715.000
2025-03-203,717.003,800.003,715.003,715.003,715.0010,162
2025-03-193,800.003,800.003,800.003,800.003,800.001,883
2025-03-183,704.003,839.003,704.003,800.003,800.0021,093
2025-03-173,756.003,843.003,756.003,843.003,843.0076
2025-03-143,845.003,845.003,756.003,844.003,844.006,214
2025-03-133,890.003,890.003,890.003,890.003,890.00135
2025-03-123,799.003,900.003,799.003,890.003,890.0091,314
2025-03-113,799.003,799.003,799.003,799.003,799.0099
2025-03-103,627.003,627.003,627.003,627.003,627.00800
2025-03-073,800.003,800.003,800.003,800.003,800.000
2025-03-063,750.003,829.003,750.003,800.003,800.0029,956
2025-03-053,700.003,829.003,700.003,829.003,829.0012,048
2025-03-043,715.003,798.003,715.003,798.003,798.00397
2025-03-033,711.003,715.003,640.003,715.003,715.002,984
2025-02-283,794.003,794.003,710.003,715.003,715.004,500
2025-02-273,758.003,758.003,715.003,750.003,750.0026,270
2025-02-263,794.003,795.003,713.003,713.003,713.0017,397
2025-02-253,825.003,825.003,782.003,782.003,782.00760
2025-02-243,800.003,832.003,750.003,832.003,832.005,479
2025-02-213,805.003,810.003,805.003,810.003,810.0025,918
2025-02-203,810.003,810.003,800.003,810.003,810.0013,934
2025-02-193,815.003,850.003,815.003,832.003,832.0012,853
2025-02-183,822.003,850.003,816.003,850.003,850.0033,021
2025-02-173,900.003,900.003,815.003,850.003,850.008,168
2025-02-143,800.003,900.003,800.003,900.003,900.0016,475
2025-02-133,903.003,910.003,850.003,899.003,899.0016,342
← NewerPage 7 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.