Bell Equipment Limited (JSE:BEL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,899.00
-1.00 (-0.03%)
Oct 19, 2026, 5:00 PM SAST
Bell Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3,871.00 | 3,899.00 | 3,800.00 | 3,899.00 | 3,899.00 | -0.03% | 928,425 |
| Oct 16, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.03% | 443 |
| Oct 15, 2026 | 3,865.00 | 3,930.00 | 3,865.00 | 3,899.00 | 3,899.00 | - | 16,017 |
| Oct 14, 2026 | 3,849.00 | 3,900.00 | 3,849.00 | 3,899.00 | 3,899.00 | -0.03% | 25,470 |
| Oct 13, 2026 | 3,940.00 | 3,940.00 | 3,850.00 | 3,900.00 | 3,900.00 | 0.28% | 24,071 |
| Oct 12, 2026 | 3,850.00 | 3,890.00 | 3,795.00 | 3,889.00 | 3,889.00 | 1.01% | 6,403 |
| Oct 9, 2026 | 3,849.00 | 3,865.00 | 3,800.00 | 3,850.00 | 3,850.00 | 0.65% | 60,255 |
| Oct 8, 2026 | 3,865.00 | 3,865.00 | 3,825.00 | 3,825.00 | 3,825.00 | -1.03% | 10,717 |
| Oct 7, 2026 | 3,910.00 | 3,910.00 | 3,865.00 | 3,865.00 | 3,865.00 | -0.90% | 22,141 |
| Oct 6, 2026 | 3,915.00 | 3,925.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 32,016 |
| Oct 5, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.13% | 250 |
| Oct 2, 2026 | 3,920.00 | 3,925.00 | 3,880.00 | 3,895.00 | 3,895.00 | -0.89% | 59,139 |
| Oct 1, 2026 | 3,939.00 | 3,939.00 | 3,885.00 | 3,930.00 | 3,930.00 | -0.25% | 7,865 |
| Sep 30, 2026 | 3,966.00 | 3,989.00 | 3,925.00 | 3,940.00 | 3,940.00 | -0.10% | 19,790 |
| Sep 29, 2026 | 3,959.00 | 3,961.00 | 3,902.00 | 3,944.00 | 3,944.00 | 0.61% | 52,962 |
| Sep 28, 2026 | 3,999.00 | 4,000.00 | 3,920.00 | 3,920.00 | 3,920.00 | -1.73% | 50,014 |
| Sep 25, 2026 | 3,900.00 | 3,990.00 | 3,900.00 | 3,989.00 | 3,989.00 | 2.28% | 61,793 |
| Sep 23, 2026 | 3,915.00 | 3,915.00 | 3,737.00 | 3,900.00 | 3,900.00 | -0.38% | 14,889 |
| Sep 22, 2026 | 3,917.00 | 3,917.00 | 3,900.00 | 3,915.00 | 3,915.00 | 0.72% | 26,510 |
| Sep 21, 2026 | 3,925.00 | 3,969.00 | 3,865.00 | 3,917.00 | 3,887.00 | -1.34% | 6,370 |
| Sep 18, 2026 | 4,000.00 | 4,000.00 | 3,955.00 | 3,970.00 | 3,939.59 | -0.75% | 39,488 |
| Sep 17, 2026 | 4,060.00 | 4,060.00 | 3,994.00 | 4,000.00 | 3,969.36 | - | 399,246 |
| Sep 16, 2026 | 4,075.00 | 4,075.00 | 4,000.00 | 4,000.00 | 3,969.36 | - | 20,881 |
| Sep 15, 2026 | 4,002.00 | 4,089.00 | 3,951.00 | 4,000.00 | 3,969.36 | - | 244,248 |
| Sep 14, 2026 | 4,030.00 | 4,110.00 | 3,980.00 | 4,000.00 | 3,969.36 | -0.74% | 111,924 |
| Sep 11, 2026 | 3,917.00 | 4,060.00 | 3,917.00 | 4,030.00 | 3,999.13 | -0.98% | 66,699 |
| Sep 10, 2026 | 4,050.00 | 4,070.00 | 3,949.00 | 4,070.00 | 4,038.83 | -0.71% | 42,662 |
| Sep 9, 2026 | 4,020.00 | 4,125.00 | 4,020.00 | 4,099.00 | 4,067.61 | 0.47% | 83,245 |
| Sep 8, 2026 | 4,030.00 | 4,080.00 | 4,000.00 | 4,080.00 | 4,048.75 | -0.22% | 9,401 |
| Sep 7, 2026 | 4,100.00 | 4,125.00 | 4,089.00 | 4,089.00 | 4,057.68 | 0.91% | 72,448 |
| Sep 4, 2026 | 4,065.00 | 4,136.00 | 4,052.00 | 4,052.00 | 4,020.97 | -2.36% | 182,081 |
| Sep 3, 2026 | 3,966.00 | 4,279.00 | 3,966.00 | 4,150.00 | 4,118.22 | 1.22% | 243,883 |
| Sep 2, 2026 | 4,012.00 | 4,100.00 | 3,911.00 | 4,100.00 | 4,068.60 | 2.22% | 335,844 |
| Sep 1, 2026 | 3,903.00 | 4,088.00 | 3,801.00 | 4,011.00 | 3,980.28 | 0.43% | 46,285 |
| Aug 31, 2026 | 4,000.00 | 4,072.00 | 3,898.00 | 3,994.00 | 3,963.41 | -0.08% | 238,143 |
| Aug 28, 2026 | 3,997.00 | 3,997.00 | 3,997.00 | 3,997.00 | 3,966.39 | -0.07% | 1,000 |
| Aug 27, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,969.36 | - | 14,977 |
| Aug 26, 2026 | 3,999.00 | 4,000.00 | 3,980.00 | 4,000.00 | 3,969.36 | - | 254,371 |
| Aug 25, 2026 | 3,961.00 | 4,055.00 | 3,960.00 | 4,000.00 | 3,969.36 | 1.27% | 155,548 |
| Aug 24, 2026 | 4,100.00 | 4,100.00 | 3,950.00 | 3,950.00 | 3,919.75 | -0.75% | 76,521 |
| Aug 21, 2026 | 4,056.00 | 4,199.00 | 3,920.00 | 3,980.00 | 3,949.52 | - | 24,292 |
| Aug 20, 2026 | 3,870.00 | 4,000.00 | 3,854.00 | 3,980.00 | 3,949.52 | 4.90% | 641,069 |
| Aug 19, 2026 | 3,900.00 | 3,900.00 | 3,794.00 | 3,794.00 | 3,764.94 | -0.42% | 14,076 |
| Aug 18, 2026 | 3,794.00 | 3,900.00 | 3,794.00 | 3,810.00 | 3,780.82 | -2.18% | 34 |
| Aug 17, 2026 | 3,819.00 | 3,900.00 | 3,819.00 | 3,895.00 | 3,865.17 | 0.80% | 1,349 |
| Aug 14, 2026 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | 3,834.41 | - | 70,700 |
| Aug 13, 2026 | 3,860.00 | 3,900.00 | 3,797.00 | 3,864.00 | 3,834.41 | -0.90% | 226,711 |
| Aug 12, 2026 | 3,899.00 | 3,900.00 | 3,813.00 | 3,899.00 | 3,869.14 | 0.91% | 56,178 |
| Aug 11, 2026 | 3,900.00 | 3,900.00 | 3,808.00 | 3,864.00 | 3,834.41 | -0.92% | 21,785 |
| Aug 7, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,870.13 | - | 2,271 |