Bell Equipment Limited (JSE:BEL)
4,270.00
-77.00 (-1.77%)
Oct 21, 2025, 12:34 PM SAST
Bell Equipment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | -0.02% | 63,328 |
Oct 16, 2025 | 4,349.00 | 4,400.00 | 4,310.00 | 4,351.00 | 4,351.00 | 1.16% | 114,428 |
Oct 15, 2025 | 4,350.00 | 4,350.00 | 4,292.00 | 4,301.00 | 4,301.00 | -1.67% | 5,322 |
Oct 14, 2025 | 4,379.00 | 4,400.00 | 4,321.00 | 4,374.00 | 4,374.00 | -0.14% | 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 | 0.09% | 29,919 |
Oct 9, 2025 | 4,400.00 | 4,400.00 | 4,350.00 | 4,394.00 | 4,394.00 | 1.01% | 14,672 |
Oct 8, 2025 | 4,211.00 | 4,350.00 | 4,211.00 | 4,350.00 | 4,350.00 | 3.28% | 3,687 |
Oct 7, 2025 | 4,231.00 | 4,357.00 | 4,210.00 | 4,212.00 | 4,212.00 | -0.87% | 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 | -0.02% | - |
Sep 30, 2025 | 4,212.00 | 4,350.00 | 4,212.00 | 4,282.00 | 4,282.00 | -1.45% | 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 | 0.02% | - |
Sep 25, 2025 | 4,434.00 | 4,465.00 | 4,434.00 | 4,449.00 | 4,449.00 | -0.36% | 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 | -1.32% | 22,288 |
Sep 19, 2025 | 4,541.00 | 4,541.00 | 4,451.00 | 4,529.00 | 4,529.00 | -1.01% | 36,264 |
Sep 18, 2025 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | - | - |
Sep 17, 2025 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 0.02% | - |
Sep 16, 2025 | 4,609.00 | 4,639.00 | 4,525.00 | 4,574.00 | 4,574.00 | -1.61% | 52,085 |
Sep 15, 2025 | 4,649.00 | 4,649.00 | 4,649.00 | 4,649.00 | 4,649.00 | -0.02% | 200 |
Sep 12, 2025 | 4,649.00 | 4,650.00 | 4,649.00 | 4,650.00 | 4,650.00 | -0.11% | 20,000 |
Sep 11, 2025 | 4,655.00 | 4,655.00 | 4,655.00 | 4,655.00 | 4,655.00 | -0.04% | - |
Sep 10, 2025 | 4,499.00 | 4,680.00 | 4,499.00 | 4,657.00 | 4,657.00 | 4.68% | 40,796 |
Sep 9, 2025 | 4,251.00 | 4,450.00 | 4,251.00 | 4,449.00 | 4,449.00 | 2.32% | 28,192 |
Sep 8, 2025 | 4,185.00 | 4,350.00 | 4,185.00 | 4,348.00 | 4,348.00 | 3.94% | 48,834 |
Sep 5, 2025 | 4,100.00 | 4,183.00 | 4,100.00 | 4,183.00 | 4,183.00 | 2.60% | 11,083 |
Sep 4, 2025 | 4,049.00 | 4,100.00 | 4,032.00 | 4,077.00 | 4,077.00 | 3.24% | 139,312 |
Sep 3, 2025 | 3,950.00 | 3,950.00 | 3,851.00 | 3,949.00 | 3,949.00 | -1.28% | 11,886 |
Sep 2, 2025 | 3,950.00 | 4,000.00 | 3,881.00 | 4,000.00 | 4,000.00 | 2.56% | 9,074 |
Sep 1, 2025 | 4,011.00 | 4,011.00 | 3,900.00 | 3,900.00 | 3,900.00 | -4.27% | 37,858 |
Aug 29, 2025 | 4,029.00 | 4,100.00 | 4,000.00 | 4,074.00 | 4,074.00 | 3.40% | 105,579 |
Aug 28, 2025 | 3,936.00 | 3,940.00 | 3,936.00 | 3,940.00 | 3,940.00 | 0.13% | 1,065 |
Aug 27, 2025 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.03% | - |
Aug 26, 2025 | 4,050.00 | 4,050.00 | 3,925.00 | 3,934.00 | 3,934.00 | 0.08% | 44,345 |
Aug 25, 2025 | 3,980.00 | 3,980.00 | 3,930.00 | 3,931.00 | 3,931.00 | -1.23% | 78,111 |
Aug 22, 2025 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.03% | 53 |
Aug 21, 2025 | 3,982.00 | 4,068.00 | 3,981.00 | 3,981.00 | 3,981.00 | -0.50% | 21,175 |
Aug 20, 2025 | 4,070.00 | 4,070.00 | 4,000.00 | 4,001.00 | 4,001.00 | -0.47% | 50,837 |
Aug 19, 2025 | 4,020.00 | 4,070.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 646 |
Aug 18, 2025 | 4,070.00 | 4,070.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.81% | 1,973 |
Aug 15, 2025 | 4,052.00 | 4,053.00 | 4,052.00 | 4,053.00 | 4,053.00 | -2.01% | 5,281 |
Aug 14, 2025 | 4,051.00 | 4,139.00 | 4,051.00 | 4,136.00 | 4,136.00 | 2.50% | 3,358 |
Aug 13, 2025 | 4,199.00 | 4,199.00 | 4,035.00 | 4,035.00 | 4,035.00 | -0.86% | 768 |
Aug 12, 2025 | 4,099.00 | 4,149.00 | 4,070.00 | 4,070.00 | 4,070.00 | 1.50% | 2,127 |