Skip to main content
logo
Bell Equipment Limited (JSE:BEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,950.00
+30.00 (0.77%)
Sep 29, 2026, 1:10 PM SAST

Bell Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20263,959.003,961.003,902.003,950.00-0.77%6,475
Sep 28, 20263,999.004,000.003,920.003,920.003,920.00-1.73%50,014
Sep 25, 20263,900.003,990.003,900.003,989.003,989.002.28%61,793
Sep 23, 20263,915.003,915.003,737.003,900.003,900.00-0.38%14,889
Sep 22, 20263,917.003,917.003,900.003,915.003,915.000.72%26,510
Sep 21, 20263,925.003,969.003,865.003,917.003,887.00-1.34%6,370
Sep 18, 20264,000.004,000.003,955.003,970.003,939.59-0.75%39,488
Sep 17, 20264,060.004,060.003,994.004,000.003,969.36-399,246
Sep 16, 20264,075.004,075.004,000.004,000.003,969.36-20,881
Sep 15, 20264,002.004,089.003,951.004,000.003,969.36-244,248
Sep 14, 20264,030.004,110.003,980.004,000.003,969.36-0.74%111,924
Sep 11, 20263,917.004,060.003,917.004,030.003,999.13-0.98%66,699
Sep 10, 20264,050.004,070.003,949.004,070.004,038.83-0.71%42,662
Sep 9, 20264,020.004,125.004,020.004,099.004,067.610.47%83,245
Sep 8, 20264,030.004,080.004,000.004,080.004,048.75-0.22%9,401
Sep 7, 20264,100.004,125.004,089.004,089.004,057.680.91%72,448
Sep 4, 20264,065.004,136.004,052.004,052.004,020.97-2.36%182,081
Sep 3, 20263,966.004,279.003,966.004,150.004,118.221.22%243,883
Sep 2, 20264,012.004,100.003,911.004,100.004,068.602.22%335,844
Sep 1, 20263,903.004,088.003,801.004,011.003,980.280.43%46,285
Aug 31, 20264,000.004,072.003,898.003,994.003,963.41-0.08%238,143
Aug 28, 20263,997.003,997.003,997.003,997.003,966.39-0.07%1,000
Aug 27, 20264,000.004,000.004,000.004,000.003,969.36-14,977
Aug 26, 20263,999.004,000.003,980.004,000.003,969.36-254,371
Aug 25, 20263,961.004,055.003,960.004,000.003,969.361.27%155,548
Aug 24, 20264,100.004,100.003,950.003,950.003,919.75-0.75%76,521
Aug 21, 20264,056.004,199.003,920.003,980.003,949.52-24,292
Aug 20, 20263,870.004,000.003,854.003,980.003,949.524.90%641,069
Aug 19, 20263,900.003,900.003,794.003,794.003,764.94-0.42%14,076
Aug 18, 20263,794.003,900.003,794.003,810.003,780.82-2.18%34
Aug 17, 20263,819.003,900.003,819.003,895.003,865.170.80%1,349
Aug 14, 20263,864.003,864.003,864.003,864.003,834.41-70,700
Aug 13, 20263,860.003,900.003,797.003,864.003,834.41-0.90%226,711
Aug 12, 20263,899.003,900.003,813.003,899.003,869.140.91%56,178
Aug 11, 20263,900.003,900.003,808.003,864.003,834.41-0.92%21,785
Aug 7, 20263,900.003,900.003,900.003,900.003,870.13-2,271
Aug 6, 20263,840.003,900.003,840.003,900.003,870.13-1,012
Aug 5, 20263,950.003,950.003,900.003,900.003,870.13-50,065
Aug 4, 20263,861.003,950.003,852.003,900.003,870.131.22%22,469
Aug 3, 20263,999.003,999.003,849.003,853.003,823.490.39%111,392
Jul 31, 20264,000.004,341.003,838.003,838.003,808.61-0.31%70,817
Jul 30, 20263,840.003,900.003,801.003,850.003,820.510.03%18,738
Jul 29, 20263,848.003,849.003,800.003,849.003,819.523.27%50,218
Jul 28, 20263,850.003,998.003,727.003,727.003,698.46-1.92%14,842
Jul 27, 20263,800.003,800.003,800.003,800.003,770.90-1.04%500
Jul 24, 20263,844.003,850.003,735.003,840.003,810.59-0.26%13,947
Jul 23, 20263,725.003,850.003,725.003,850.003,820.51-19,472
Jul 22, 20263,839.003,920.003,792.003,850.003,820.511.85%52,230
Jul 21, 20263,749.003,780.003,600.003,780.003,751.053.03%13,066
Jul 20, 20263,550.003,670.003,513.003,669.003,640.90-0.46%6,039