Bell Equipment Limited (JSE:BEL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,288.00
+12.00 (0.28%)
At close: Nov 28, 2025
Bell Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4,275.00 | 4,300.00 | 4,241.00 | 4,288.00 | 4,288.00 | 0.28% | 215,956 |
| Nov 27, 2025 | 4,276.00 | 4,276.00 | 4,276.00 | 4,276.00 | 4,276.00 | -0.05% | 270 |
| Nov 26, 2025 | 4,166.00 | 4,279.00 | 4,166.00 | 4,278.00 | 4,278.00 | 0.66% | 8,332 |
| Nov 25, 2025 | 4,259.00 | 4,259.00 | 4,186.00 | 4,250.00 | 4,250.00 | 2.04% | 356 |
| Nov 24, 2025 | 4,171.00 | 4,249.00 | 4,165.00 | 4,165.00 | 4,165.00 | -2.07% | 9,901 |
| Nov 21, 2025 | 4,253.00 | 4,253.00 | 4,253.00 | 4,253.00 | 4,253.00 | - | - |
| Nov 20, 2025 | 4,259.00 | 4,260.00 | 4,186.00 | 4,253.00 | 4,253.00 | -0.07% | 2,338 |
| Nov 19, 2025 | 4,213.00 | 4,256.00 | 4,176.00 | 4,256.00 | 4,256.00 | 0.95% | 1,682 |
| Nov 18, 2025 | 4,200.00 | 4,300.00 | 4,200.00 | 4,216.00 | 4,216.00 | 0.14% | 51,013 |
| Nov 17, 2025 | 4,231.00 | 4,234.00 | 4,210.00 | 4,210.00 | 4,210.00 | -2.09% | 890 |
| Nov 14, 2025 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | - |
| Nov 13, 2025 | 4,299.00 | 4,300.00 | 4,276.00 | 4,300.00 | 4,300.00 | - | 10,199 |
| Nov 12, 2025 | 4,299.00 | 4,340.00 | 4,256.00 | 4,300.00 | 4,300.00 | 1.15% | 102,764 |
| Nov 11, 2025 | 4,299.00 | 4,299.00 | 4,250.00 | 4,251.00 | 4,251.00 | -1.14% | 3,933 |
| Nov 10, 2025 | 4,299.00 | 4,310.00 | 4,261.00 | 4,300.00 | 4,300.00 | 2.14% | 74,993 |
| Nov 7, 2025 | 4,309.00 | 4,309.00 | 4,210.00 | 4,210.00 | 4,210.00 | -2.30% | 2,326 |
| Nov 6, 2025 | 4,285.00 | 4,309.00 | 4,210.00 | 4,309.00 | 4,309.00 | 0.28% | 8,500 |
| Nov 5, 2025 | 4,230.00 | 4,297.00 | 4,220.00 | 4,297.00 | 4,297.00 | 1.58% | 5,808 |
| Nov 4, 2025 | 4,211.00 | 4,240.00 | 4,211.00 | 4,230.00 | 4,230.00 | 0.31% | 6,320 |
| Nov 3, 2025 | 4,256.00 | 4,256.00 | 4,217.00 | 4,217.00 | 4,217.00 | -2.16% | 10,831 |
| Oct 31, 2025 | 4,306.00 | 4,310.00 | 4,255.00 | 4,310.00 | 4,310.00 | -0.92% | 11,090 |
| Oct 30, 2025 | 4,301.00 | 4,350.00 | 4,301.00 | 4,350.00 | 4,350.00 | - | 69 |
| Oct 29, 2025 | 4,340.00 | 4,351.00 | 4,330.00 | 4,350.00 | 4,350.00 | 0.23% | 137,826 |
| Oct 28, 2025 | 4,345.00 | 4,345.00 | 4,325.00 | 4,340.00 | 4,340.00 | -0.12% | 10,565 |
| Oct 27, 2025 | 4,286.00 | 4,345.00 | 4,286.00 | 4,345.00 | 4,345.00 | 0.84% | 89 |
| Oct 24, 2025 | 4,347.00 | 4,350.00 | 4,309.00 | 4,309.00 | 4,309.00 | -0.94% | 45,048 |
| Oct 23, 2025 | 4,349.00 | 4,350.00 | 4,282.00 | 4,350.00 | 4,350.00 | - | 9,067 |
| Oct 22, 2025 | 4,327.00 | 4,350.00 | 4,277.00 | 4,350.00 | 4,350.00 | 0.53% | 19,197 |
| Oct 21, 2025 | 4,305.00 | 4,327.00 | 4,270.00 | 4,327.00 | 4,327.00 | -0.46% | 8,983 |
| Oct 20, 2025 | 4,267.00 | 4,347.00 | 4,255.00 | 4,347.00 | 4,347.00 | -0.07% | 16,063 |
| Oct 17, 2025 | 4,301.00 | 4,350.00 | 4,245.00 | 4,350.00 | 4,350.00 | - | 63,328 |
| Oct 16, 2025 | 4,349.00 | 4,400.00 | 4,310.00 | 4,350.00 | 4,350.00 | 1.16% | 114,428 |
| Oct 15, 2025 | 4,350.00 | 4,350.00 | 4,292.00 | 4,300.00 | 4,300.00 | -1.71% | 5,322 |
| Oct 14, 2025 | 4,379.00 | 4,400.00 | 4,321.00 | 4,375.00 | 4,375.00 | -0.11% | 108,735 |
| Oct 13, 2025 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | -0.41% | 120 |
| Oct 10, 2025 | 4,394.00 | 4,398.00 | 4,265.00 | 4,398.00 | 4,398.00 | 0.11% | 29,919 |
| Oct 9, 2025 | 4,400.00 | 4,400.00 | 4,350.00 | 4,393.00 | 4,393.00 | 0.99% | 14,672 |
| Oct 8, 2025 | 4,211.00 | 4,350.00 | 4,211.00 | 4,350.00 | 4,350.00 | 3.33% | 3,687 |
| Oct 7, 2025 | 4,231.00 | 4,357.00 | 4,210.00 | 4,210.00 | 4,210.00 | -0.92% | 52,221 |
| Oct 6, 2025 | 4,211.00 | 4,249.00 | 4,211.00 | 4,249.00 | 4,249.00 | 0.57% | 3,853 |
| Oct 3, 2025 | 4,248.00 | 4,248.00 | 4,225.00 | 4,225.00 | 4,225.00 | -1.31% | 14,428 |
| Oct 2, 2025 | 4,281.00 | 4,281.00 | 4,281.00 | 4,281.00 | 4,281.00 | - | - |
| Oct 1, 2025 | 4,281.00 | 4,281.00 | 4,281.00 | 4,281.00 | 4,281.00 | - | - |
| Sep 30, 2025 | 4,212.00 | 4,350.00 | 4,212.00 | 4,281.00 | 4,281.00 | -1.47% | 14,955 |
| Sep 29, 2025 | 4,448.00 | 4,448.00 | 4,345.00 | 4,345.00 | 4,345.00 | -2.36% | 22,648 |
| Sep 26, 2025 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - | - |
| Sep 25, 2025 | 4,434.00 | 4,465.00 | 4,434.00 | 4,450.00 | 4,450.00 | -0.34% | 14,584 |
| Sep 23, 2025 | 4,451.00 | 4,465.00 | 4,451.00 | 4,465.00 | 4,465.00 | -0.09% | 5,259 |
| Sep 22, 2025 | 4,466.00 | 4,469.00 | 4,451.00 | 4,469.00 | 4,469.00 | -1.35% | 22,288 |
| Sep 19, 2025 | 4,541.00 | 4,541.00 | 4,451.00 | 4,530.00 | 4,530.00 | -0.98% | 36,264 |