Skip to main content
logo
Bell Equipment Limited (JSE:BEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,000.00
+100.00 (2.56%)
Feb 25, 2026, 3:58 PM SAST

Bell Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 20263,979.003,979.003,900.003,900.003,900.00-2.01%1,758
Feb 23, 20263,894.003,980.003,867.003,980.003,980.002.26%38,749
Feb 20, 20263,892.003,892.003,892.003,892.003,892.00-0.08%295
Feb 19, 20264,000.004,000.003,895.003,895.003,895.002.37%18,460
Feb 18, 20263,755.003,808.003,750.003,805.003,805.000.42%29,151
Feb 17, 20263,805.003,808.003,750.003,789.003,789.00-0.53%14,833
Feb 16, 20264,000.004,000.003,809.003,809.003,809.00-110
Feb 13, 20263,811.003,811.003,805.003,809.003,809.00-0.05%6,246
Feb 12, 20263,813.003,899.003,811.003,811.003,811.00-0.76%27,078
Feb 11, 20263,855.003,875.003,839.003,840.003,840.00-0.78%16,370
Feb 10, 20263,812.003,896.003,812.003,870.003,870.00-0.77%512
Feb 9, 20263,868.003,950.003,813.003,900.003,900.000.03%9,108
Feb 6, 20263,868.003,992.003,867.003,899.003,899.00-0.03%4,586
Feb 5, 20263,900.003,900.003,900.003,900.003,900.001.30%100
Feb 4, 20263,812.003,930.003,812.003,850.003,850.00-19,241
Feb 3, 20263,949.003,949.003,812.003,850.003,850.00-1.48%2,689
Feb 2, 20263,908.003,908.003,908.003,908.003,908.00--
Jan 30, 20263,998.003,998.003,908.003,908.003,908.00-2.28%1,892
Jan 29, 20263,841.004,000.003,841.003,999.003,999.00-0.03%521
Jan 28, 20264,000.004,000.004,000.004,000.004,000.00--
Jan 27, 20263,871.004,000.003,871.004,000.004,000.000.03%6,282
Jan 26, 20263,999.003,999.003,999.003,999.003,999.002.09%100
Jan 23, 20263,850.003,949.003,850.003,917.003,917.001.77%15,225
Jan 22, 20263,849.003,975.003,810.003,849.003,849.000.26%11,977
Jan 21, 20263,890.003,996.003,810.003,839.003,839.000.34%1,818
Jan 20, 20264,116.004,116.003,826.003,826.003,826.00-0.62%97,862
Jan 19, 20264,026.004,026.003,850.003,850.003,850.00-0.52%21,568
Jan 16, 20263,856.003,871.003,856.003,870.003,870.000.36%16,076
Jan 15, 20264,300.004,300.003,856.003,856.003,856.000.16%3,171
Jan 14, 20263,915.003,978.003,850.003,850.003,850.00-3.14%68,697
Jan 13, 20263,981.003,981.003,915.003,975.003,975.00-0.63%13,729
Jan 12, 20264,000.004,000.004,000.004,000.004,000.00--
Jan 9, 20264,010.004,048.004,000.004,000.004,000.00-1.23%5,633
Jan 8, 20264,050.004,050.004,050.004,050.004,050.00--
Jan 7, 20264,035.004,050.004,000.004,050.004,050.00-1.20%21,401
Jan 6, 20264,349.004,349.004,080.004,099.004,099.00-0.27%10,365
Jan 5, 20264,110.004,110.004,110.004,110.004,110.00-2,001
Jan 2, 20264,110.004,110.004,110.004,110.004,110.00-2.14%150
Dec 31, 20254,111.004,200.004,110.004,200.004,200.00-2,687
Dec 30, 20254,200.004,200.004,200.004,200.004,200.001.20%506
Dec 29, 20254,111.004,200.004,110.004,150.004,150.00-1.75%3,162
Dec 24, 20254,224.004,224.004,224.004,224.004,224.00-0.02%1,322
Dec 23, 20254,225.004,225.004,225.004,225.004,225.00-0.21%765
Dec 22, 20254,110.004,234.004,110.004,234.004,234.00-0.35%280
Dec 19, 20254,249.004,249.004,249.004,249.004,249.00-5,239
Dec 18, 20254,111.004,263.004,111.004,249.004,249.003.38%1,210
Dec 17, 20254,118.004,118.004,110.004,110.004,110.00-4.40%5,000
Dec 15, 20254,299.004,299.004,299.004,299.004,299.00-1.17%322
Dec 12, 20254,350.004,351.004,350.004,350.004,350.003.57%5,128
Dec 11, 20254,200.004,200.004,200.004,200.004,200.00--