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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← BEL.JSE stock page

Bell Equipment Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,900.003,900.003,900.003,900.003,900.00443
2026-10-153,865.003,930.003,865.003,899.003,899.0016,017
2026-10-143,849.003,900.003,849.003,899.003,899.0025,470
2026-10-133,940.003,940.003,850.003,900.003,900.0024,071
2026-10-123,850.003,890.003,795.003,889.003,889.006,403
2026-10-093,849.003,865.003,800.003,850.003,850.0060,255
2026-10-083,865.003,865.003,825.003,825.003,825.0010,717
2026-10-073,910.003,910.003,865.003,865.003,865.0022,141
2026-10-063,915.003,925.003,900.003,900.003,900.0032,016
2026-10-053,900.003,900.003,900.003,900.003,900.00250
2026-10-023,920.003,925.003,880.003,895.003,895.0059,139
2026-10-013,939.003,939.003,885.003,930.003,930.007,865
2026-09-303,966.003,989.003,925.003,940.003,940.0019,790
2026-09-293,959.003,961.003,902.003,944.003,944.0052,962
2026-09-283,999.004,000.003,920.003,920.003,920.0050,014
2026-09-253,900.003,990.003,900.003,989.003,989.0061,793
2026-09-233,900.003,900.003,737.003,900.003,900.0014,889
2026-09-223,916.003,916.003,900.003,915.003,915.0026,510
2026-09-213,925.003,969.003,865.003,917.003,916.706,370
2026-09-184,000.004,000.003,955.003,970.003,969.7039,488
2026-09-174,060.004,060.003,994.004,000.003,999.69399,246
2026-09-164,002.004,002.004,000.004,000.003,999.6920,881
2026-09-154,002.004,089.003,951.004,000.003,999.69244,248
2026-09-144,030.004,110.003,980.004,000.003,999.69111,924
2026-09-113,917.004,060.003,917.004,030.004,030.0066,699
2026-09-104,050.004,070.003,949.004,070.004,070.0042,662
2026-09-094,020.004,125.004,020.004,099.004,099.0083,245
2026-09-084,030.004,080.004,000.004,080.004,080.009,401
2026-09-074,100.004,125.004,089.004,089.004,089.0072,448
2026-09-044,065.004,136.004,052.004,052.004,052.00182,081
2026-09-033,966.004,279.003,966.004,150.004,150.00243,883
2026-09-024,012.004,100.003,911.004,100.004,100.00335,854
2026-09-013,903.004,088.003,801.004,011.004,011.0048,550
2026-08-314,000.004,072.003,898.003,994.003,994.00238,143
2026-08-283,997.003,997.003,997.003,997.003,997.001,000
2026-08-274,000.004,000.004,000.004,000.004,000.0014,977
2026-08-263,999.004,000.003,980.004,000.004,000.00254,371
2026-08-253,961.004,055.003,960.004,000.004,000.00155,548
2026-08-244,100.004,100.003,950.003,950.003,950.0076,521
2026-08-214,056.004,199.003,920.003,980.003,980.0024,292
2026-08-203,870.004,000.003,854.003,980.003,980.00641,069
2026-08-193,900.003,900.003,794.003,794.003,794.0014,076
2026-08-183,794.003,900.003,794.003,810.003,810.0034
2026-08-173,819.003,900.003,819.003,895.003,895.001,349
2026-08-143,864.003,864.003,864.003,864.003,864.0070,700
2026-08-133,860.003,900.003,797.003,864.003,864.00226,711
2026-08-123,899.003,900.003,813.003,899.003,899.0056,178
2026-08-113,900.003,900.003,808.003,864.003,864.0021,785
2026-08-073,900.003,900.003,900.003,900.003,900.002,271
2026-08-063,840.003,900.003,840.003,900.003,900.001,012
2026-08-053,950.003,950.003,900.003,900.003,900.0050,065
2026-08-043,861.003,950.003,852.003,900.003,900.0022,469
2026-08-033,999.003,999.003,849.003,853.003,853.00111,392
2026-07-314,000.004,341.003,838.003,838.003,838.0070,817
2026-07-303,840.003,900.003,801.003,850.003,850.0018,738
2026-07-293,848.003,849.003,800.003,849.003,849.0050,218
2026-07-283,850.003,998.003,727.003,727.003,727.0014,842
2026-07-273,800.003,800.003,800.003,800.003,800.00500
2026-07-243,844.003,850.003,735.003,840.003,840.0013,947
2026-07-233,725.003,850.003,725.003,850.003,850.0019,472
Page 1 of 3 · 125 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.