Skip to main content
logo
Bell Equipment Limited (JSE:BEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,281.00
-64.00 (-1.47%)
Sep 30, 2025, 4:09 PM SAST

Bell Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20254,212.004,240.004,212.004,240.004,240.00-2.42%3,613
Sep 29, 20254,448.004,448.004,345.004,345.004,345.00-2.36%22,648
Sep 26, 20254,450.004,450.004,450.004,450.004,450.000.02%-
Sep 25, 20254,434.004,465.004,434.004,449.004,449.00-0.36%14,584
Sep 23, 20254,451.004,465.004,451.004,465.004,465.00-0.09%5,259
Sep 22, 20254,466.004,469.004,451.004,469.004,469.00-1.32%22,288
Sep 19, 20254,541.004,541.004,451.004,529.004,529.00-1.01%36,264
Sep 18, 20254,575.004,575.004,575.004,575.004,575.00--
Sep 17, 20254,575.004,575.004,575.004,575.004,575.000.02%-
Sep 16, 20254,609.004,639.004,525.004,574.004,574.00-1.61%52,085
Sep 15, 20254,649.004,649.004,649.004,649.004,649.00-0.02%200
Sep 12, 20254,649.004,650.004,649.004,650.004,650.00-0.11%20,000
Sep 11, 20254,655.004,655.004,655.004,655.004,655.00-0.04%-
Sep 10, 20254,499.004,680.004,499.004,657.004,657.004.68%40,796
Sep 9, 20254,251.004,450.004,251.004,449.004,449.002.32%28,192
Sep 8, 20254,185.004,350.004,185.004,348.004,348.003.94%48,834
Sep 5, 20254,100.004,183.004,100.004,183.004,183.002.60%11,083
Sep 4, 20254,049.004,100.004,032.004,077.004,077.003.24%139,312
Sep 3, 20253,950.003,950.003,851.003,949.003,949.00-1.28%11,886
Sep 2, 20253,950.004,000.003,881.004,000.004,000.002.56%9,074
Sep 1, 20254,011.004,011.003,900.003,900.003,900.00-4.27%37,858
Aug 29, 20254,029.004,100.004,000.004,074.004,074.003.40%105,579
Aug 28, 20253,936.003,940.003,936.003,940.003,940.000.13%1,065
Aug 27, 20253,935.003,935.003,935.003,935.003,935.000.03%-
Aug 26, 20254,050.004,050.003,925.003,934.003,934.000.08%44,345
Aug 25, 20253,980.003,980.003,930.003,931.003,931.00-1.23%78,111
Aug 22, 20253,980.003,980.003,980.003,980.003,980.00-0.03%53
Aug 21, 20253,982.004,068.003,981.003,981.003,981.00-0.50%21,175
Aug 20, 20254,070.004,070.004,000.004,001.004,001.00-0.47%50,837
Aug 19, 20254,020.004,070.004,020.004,020.004,020.00-646
Aug 18, 20254,070.004,070.004,020.004,020.004,020.00-0.81%1,973
Aug 15, 20254,052.004,053.004,052.004,053.004,053.00-2.01%5,281
Aug 14, 20254,051.004,139.004,051.004,136.004,136.002.50%3,358
Aug 13, 20254,199.004,199.004,035.004,035.004,035.00-0.86%768
Aug 12, 20254,099.004,149.004,070.004,070.004,070.001.50%2,127
Aug 11, 20254,001.004,010.004,001.004,010.004,010.00-4.04%1,500
Aug 8, 20254,179.004,179.004,179.004,179.004,179.00--
Aug 7, 20254,049.004,179.004,049.004,179.004,179.004.48%17,781
Aug 6, 20254,102.004,137.004,000.004,000.004,000.00-1.94%3,732
Aug 5, 20254,100.004,198.004,079.004,079.004,079.00-0.29%9,272
Aug 4, 20254,100.004,100.004,007.004,091.004,091.002.22%39,624
Aug 1, 20254,060.004,100.004,002.004,002.004,002.00-1.19%35,218
Jul 31, 20254,050.004,100.004,050.004,050.004,050.00-1.22%12,195
Jul 30, 20254,100.004,100.004,100.004,100.004,100.000.86%12,640
Jul 29, 20253,997.004,065.003,931.004,065.004,065.001.98%14,024
Jul 28, 20254,089.004,089.003,985.003,986.003,986.00-1.34%6,647
Jul 25, 20254,089.004,089.003,980.004,040.004,040.000.97%1,463
Jul 24, 20254,026.004,026.004,000.004,001.004,001.000.88%2,177
Jul 23, 20254,094.004,094.003,966.003,966.003,966.00-1.10%40,247
Jul 22, 20254,099.004,100.004,010.004,010.004,010.00-1.67%75,141