Skip to main content
logo
Bell Equipment Limited (JSE:BEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,249.00
0.00 (0.00%)
At close: Dec 19, 2025

Bell Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Dec 10, 20254,200.004,200.004,116.004,200.004,200.00-3,780
Dec 9, 20254,202.004,299.004,170.004,200.004,200.00-3.45%85,534
Dec 8, 20254,350.004,392.004,350.004,350.004,350.000.02%22,722
Dec 5, 20254,350.004,350.004,310.004,349.004,349.001.14%43,807
Dec 4, 20254,299.004,300.004,299.004,300.004,300.000.02%6,644
Dec 3, 20254,235.004,299.004,235.004,299.004,299.00-1,213
Dec 2, 20254,299.004,299.004,231.004,299.004,299.000.96%17,161
Dec 1, 20254,300.004,300.004,256.004,258.004,258.00-0.70%118,741
Nov 28, 20254,275.004,300.004,241.004,288.004,288.000.28%215,956
Nov 27, 20254,276.004,276.004,276.004,276.004,276.00-0.05%270
Nov 26, 20254,166.004,279.004,166.004,278.004,278.000.66%8,332
Nov 25, 20254,259.004,259.004,186.004,250.004,250.002.04%356
Nov 24, 20254,171.004,249.004,165.004,165.004,165.00-2.07%9,901
Nov 21, 20254,253.004,253.004,253.004,253.004,253.00--
Nov 20, 20254,259.004,260.004,186.004,253.004,253.00-0.07%2,338
Nov 19, 20254,213.004,256.004,176.004,256.004,256.000.95%1,682
Nov 18, 20254,200.004,300.004,200.004,216.004,216.000.14%51,013
Nov 17, 20254,231.004,234.004,210.004,210.004,210.00-2.09%890
Nov 14, 20254,300.004,300.004,300.004,300.004,300.00--
Nov 13, 20254,299.004,300.004,276.004,300.004,300.00-10,199
Nov 12, 20254,299.004,340.004,256.004,300.004,300.001.15%102,764
Nov 11, 20254,299.004,299.004,250.004,251.004,251.00-1.14%3,933
Nov 10, 20254,299.004,310.004,261.004,300.004,300.002.14%74,993
Nov 7, 20254,309.004,309.004,210.004,210.004,210.00-2.30%2,326
Nov 6, 20254,285.004,309.004,210.004,309.004,309.000.28%8,500
Nov 5, 20254,230.004,297.004,220.004,297.004,297.001.58%5,808
Nov 4, 20254,211.004,240.004,211.004,230.004,230.000.31%6,320
Nov 3, 20254,256.004,256.004,217.004,217.004,217.00-2.16%10,831
Oct 31, 20254,306.004,310.004,255.004,310.004,310.00-0.92%11,090
Oct 30, 20254,301.004,350.004,301.004,350.004,350.00-69
Oct 29, 20254,340.004,351.004,330.004,350.004,350.000.23%137,826
Oct 28, 20254,345.004,345.004,325.004,340.004,340.00-0.12%10,565
Oct 27, 20254,286.004,345.004,286.004,345.004,345.000.84%89
Oct 24, 20254,347.004,350.004,309.004,309.004,309.00-0.94%45,048
Oct 23, 20254,349.004,350.004,282.004,350.004,350.00-9,067
Oct 22, 20254,327.004,350.004,277.004,350.004,350.000.53%19,197
Oct 21, 20254,305.004,327.004,270.004,327.004,327.00-0.46%8,983
Oct 20, 20254,267.004,347.004,255.004,347.004,347.00-0.07%16,063
Oct 17, 20254,301.004,350.004,245.004,350.004,350.00-63,328
Oct 16, 20254,349.004,400.004,310.004,350.004,350.001.16%114,428
Oct 15, 20254,350.004,350.004,292.004,300.004,300.00-1.71%5,322
Oct 14, 20254,379.004,400.004,321.004,375.004,375.00-0.11%108,735
Oct 13, 20254,380.004,380.004,380.004,380.004,380.00-0.41%120
Oct 10, 20254,394.004,398.004,265.004,398.004,398.000.11%29,919