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
2024-11-144,062.004,139.004,062.004,139.004,139.00556
2024-11-134,139.004,139.004,139.004,139.004,139.000
2024-11-124,059.004,149.004,059.004,139.004,139.0043,196
2024-11-114,085.004,085.004,085.004,085.004,085.000
2024-11-084,085.004,085.004,085.004,085.004,085.001,401
2024-11-074,056.004,196.004,056.004,080.004,080.008,530
2024-11-064,056.004,200.004,056.004,200.004,200.00155
2024-11-054,102.004,200.004,101.004,101.004,101.009,043
2024-11-044,200.004,200.004,120.004,200.004,200.003,559
2024-11-014,116.004,200.004,106.004,200.004,200.0029,005
2024-10-314,177.004,380.004,177.004,200.004,200.00255,675
2024-10-304,153.004,177.004,056.004,146.004,146.0043,615
2024-10-294,000.004,179.003,999.004,062.004,062.0054,664
2024-10-284,175.004,195.004,021.004,170.004,170.008,858
2024-10-254,121.004,199.004,120.004,199.004,199.002,474
2024-10-244,199.004,199.004,199.004,199.004,199.000
2024-10-234,220.004,380.004,139.004,199.004,199.003,016
2024-10-224,170.004,200.004,100.004,200.004,200.0014,214
2024-10-214,119.004,170.004,100.004,170.004,170.008,588
2024-10-184,136.004,172.004,136.004,170.004,170.00147,824
2024-10-174,021.004,170.004,021.004,137.004,137.00238,426
2024-10-164,004.004,099.004,004.004,099.004,099.0018,066
2024-10-154,000.004,199.004,000.004,105.004,105.0064,318
2024-10-144,200.004,300.004,100.004,200.004,200.0098,332
2024-10-114,361.004,361.004,054.004,200.004,200.00119,178
2024-10-104,375.004,529.004,375.004,400.004,400.001,370
2024-10-094,361.004,499.004,361.004,361.004,361.002,165
2024-10-084,332.004,400.004,332.004,354.004,354.003,194
2024-10-074,400.004,460.004,301.004,325.004,325.003,940
2024-10-044,212.004,350.004,201.004,250.004,250.0046,764
2024-10-034,240.004,246.004,200.004,200.004,200.0017,603
2024-10-024,248.004,248.004,156.004,175.004,175.007,624
2024-10-014,075.004,100.004,062.004,100.004,100.0033,808
2024-09-304,000.004,100.004,000.004,060.004,060.0049,431
2024-09-274,250.004,329.003,969.003,980.003,980.00157,809
2024-09-264,252.004,350.004,250.004,330.004,330.0050,696
2024-09-254,450.004,500.004,200.004,250.004,250.00416,906
2024-09-234,499.004,505.004,475.004,500.004,500.00392,879
2024-09-204,520.004,520.004,450.004,500.004,500.00137,035
2024-09-194,347.004,550.004,347.004,500.004,500.00102,776
2024-09-184,300.004,350.004,200.004,350.004,350.0073,540
2024-09-174,050.004,480.004,050.004,300.004,300.0056,328
2024-09-164,300.004,300.003,900.004,050.004,050.00346,550
2024-09-134,030.004,200.004,001.004,145.004,145.00345,252
2024-09-124,500.004,500.003,902.004,051.004,051.00232,322
2024-09-114,701.004,802.004,500.004,700.004,700.0082,740
2024-09-104,910.004,910.004,693.004,720.004,720.0019,254
2024-09-095,000.005,001.004,949.004,949.004,949.0030,464
2024-09-064,950.005,000.004,950.005,000.005,000.0028,238
2024-09-055,047.005,047.004,940.005,037.005,037.0070,997
2024-09-044,985.005,020.004,985.005,020.005,020.005,132
2024-09-035,040.005,069.005,040.005,040.005,040.0013,301
2024-09-025,002.005,070.004,994.005,070.005,070.0083,040
2024-08-305,100.005,100.004,950.005,055.005,055.00736
2024-08-295,100.005,143.005,000.005,143.005,143.007,631
2024-08-284,950.005,170.004,950.005,100.005,100.0020,251
2024-08-275,180.005,180.005,080.005,100.005,100.007,577
2024-08-265,049.005,180.005,049.005,150.005,150.0047,273
2024-08-235,189.005,189.005,129.005,130.005,130.00159,099
2024-08-225,179.005,190.005,170.005,189.005,189.0052,390
← NewerPage 9 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.