Skip to main content
logo
Bell Equipment Limited (JSE:BEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,183.00
+108.00 (2.65%)
Sep 5, 2025, 3:43 PM SAST

Bell Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20254,053.004,100.004,013.004,078.004,078.00-0.51%15,545
Jul 18, 20254,100.004,120.004,099.004,099.004,099.00-0.05%9,790
Jul 17, 20254,200.004,200.004,060.004,101.004,101.00-1.16%56,801
Jul 16, 20254,150.004,200.004,125.004,149.004,149.00-0.50%24,272
Jul 15, 20254,053.004,170.004,053.004,170.004,170.003.60%8,764
Jul 14, 20254,199.004,199.004,025.004,025.004,025.00-3.08%30,571
Jul 11, 20254,185.004,199.004,150.004,153.004,153.00-1.12%14,706
Jul 10, 20254,199.004,200.004,150.004,200.004,200.001.45%54,222
Jul 9, 20254,150.004,200.004,140.004,140.004,140.00-1.43%63,282
Jul 8, 20254,200.004,200.003,805.004,200.004,200.00-71,917
Jul 7, 20254,190.004,200.004,190.004,200.004,200.000.21%64,397
Jul 4, 20254,200.004,200.004,190.004,191.004,191.00-0.21%479,695
Jul 3, 20254,199.004,200.004,112.004,200.004,200.000.24%183,772
Jul 2, 20254,200.004,325.004,190.004,190.004,190.00-0.24%88,789
Jul 1, 20254,100.004,200.004,100.004,200.004,200.004.43%4,751
Jun 30, 20254,080.004,199.004,005.004,022.004,022.000.30%10,070