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
2025-02-123,974.003,975.003,905.003,962.003,962.0011,656
2025-02-114,000.004,010.003,904.003,989.003,989.0011,331
2025-02-103,972.004,049.003,972.003,973.003,973.007,836
2025-02-074,099.004,099.003,980.003,980.003,980.004,249
2025-02-064,000.004,169.004,000.004,099.004,099.001,006
2025-02-054,179.004,179.004,179.004,179.004,179.000
2025-02-044,180.004,195.004,002.004,179.004,179.007,817
2025-02-034,158.004,158.003,950.004,049.004,049.003,535
2025-01-314,195.004,195.004,194.004,195.004,195.002,947
2025-01-304,195.004,195.004,195.004,195.004,195.002,500
2025-01-294,194.004,195.004,100.004,195.004,195.0025,396
2025-01-284,199.004,200.004,120.004,177.004,177.008,647
2025-01-274,200.004,200.004,106.004,200.004,200.0016,997
2025-01-244,169.004,200.004,169.004,169.004,169.0012,660
2025-01-234,199.004,200.004,169.004,200.004,200.0029,530
2025-01-224,200.004,200.004,200.004,200.004,200.0012,200
2025-01-214,195.004,200.004,193.004,200.004,200.0017,075
2025-01-204,100.004,199.004,100.004,198.004,198.007,491
2025-01-174,200.004,298.004,120.004,190.004,190.00198,626
2025-01-164,200.004,200.004,199.004,200.004,200.0021,699
2025-01-154,101.004,146.003,900.004,100.004,100.0069,355
2025-01-144,111.004,139.003,985.004,066.004,066.0014,603
2025-01-134,001.004,075.004,000.004,075.004,075.002,924
2025-01-104,001.004,005.003,999.004,000.004,000.0082,903
2025-01-094,050.004,050.003,999.004,000.004,000.003,075
2025-01-084,000.004,200.004,000.004,120.004,120.001,358,288
2025-01-073,999.004,000.003,900.004,000.004,000.00335,174
2025-01-063,861.004,029.003,861.004,029.004,029.001,005
2025-01-034,059.004,059.004,059.004,059.004,059.000
2025-01-024,059.004,059.004,059.004,059.004,059.001,000
2024-12-313,800.004,063.003,800.004,063.004,063.0015,371
2024-12-303,840.003,840.003,800.003,800.003,800.00144
2024-12-273,770.003,820.003,770.003,800.003,800.0022,445
2024-12-243,797.003,797.003,701.003,770.003,770.003,209
2024-12-233,650.003,799.003,600.003,798.003,798.0027,255
2024-12-203,799.003,799.003,706.003,798.003,798.006,136
2024-12-193,798.003,839.003,798.003,799.003,799.00864
2024-12-183,839.003,839.003,706.003,816.003,816.003,045
2024-12-173,849.003,849.003,755.003,799.003,799.004,581
2024-12-133,800.003,849.003,775.003,849.003,849.004,223
2024-12-123,761.003,849.003,761.003,849.003,849.001,689
2024-12-113,800.003,850.003,800.003,850.003,850.004,753
2024-12-103,800.003,872.003,800.003,867.003,867.0010,342
2024-12-093,850.003,923.003,850.003,880.003,880.0014,991
2024-12-063,948.003,948.003,948.003,948.003,948.000
2024-12-053,950.003,987.003,866.003,948.003,948.009,997
2024-12-043,950.003,998.003,922.003,993.003,993.002,414
2024-12-033,970.004,099.003,970.004,000.004,000.0028,370
2024-12-024,071.004,071.004,071.004,071.004,071.000
2024-11-294,071.004,071.004,071.004,071.004,071.002,426
2024-11-284,035.004,072.004,000.004,072.004,072.008,598
2024-11-274,020.004,073.004,020.004,071.004,071.001,853
2024-11-263,926.004,080.003,926.004,078.004,078.004,900
2024-11-253,923.004,099.003,923.004,099.004,099.00433
2024-11-223,961.004,099.003,961.004,089.004,089.00939
2024-11-214,099.004,099.004,099.004,099.004,099.00550
2024-11-204,062.004,100.004,000.004,100.004,100.0011,624
2024-11-194,062.004,100.004,062.004,100.004,100.001,101
2024-11-184,135.004,135.004,135.004,135.004,135.000
2024-11-154,062.004,139.004,062.004,135.004,135.00537
← NewerPage 8 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.