Bell Equipment Limited (JSE:BEL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,080.00
-9.00 (-0.22%)
Sep 8, 2026, 5:00 PM SAST
Bell Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4,030.00 | 4,080.00 | 4,000.00 | 4,080.00 | 4,080.00 | -0.22% | 9,401 |
| Sep 7, 2026 | 4,100.00 | 4,125.00 | 4,089.00 | 4,089.00 | 4,089.00 | 0.91% | 72,448 |
| Sep 4, 2026 | 4,065.00 | 4,136.00 | 4,052.00 | 4,052.00 | 4,052.00 | -2.36% | 182,081 |
| Sep 3, 2026 | 3,966.00 | 4,279.00 | 3,966.00 | 4,150.00 | 4,150.00 | 1.22% | 243,883 |
| Sep 2, 2026 | 4,011.00 | 4,100.00 | 3,911.00 | 4,100.00 | 4,100.00 | 2.22% | 335,844 |
| Sep 1, 2026 | 3,903.00 | 4,088.00 | 3,801.00 | 4,011.00 | 4,011.00 | 0.43% | 46,285 |
| Aug 31, 2026 | 4,000.00 | 4,072.00 | 3,898.00 | 3,994.00 | 3,994.00 | -0.08% | 238,143 |
| Aug 28, 2026 | 3,997.00 | 3,997.00 | 3,997.00 | 3,997.00 | 3,997.00 | -0.08% | 1,000 |
| Aug 27, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 14,977 |
| Aug 26, 2026 | 3,999.00 | 4,000.00 | 3,980.00 | 4,000.00 | 4,000.00 | - | 254,371 |
| Aug 25, 2026 | 3,961.00 | 4,055.00 | 3,960.00 | 4,000.00 | 4,000.00 | 1.27% | 155,548 |
| Aug 24, 2026 | 4,100.00 | 4,100.00 | 3,950.00 | 3,950.00 | 3,950.00 | -0.75% | 76,521 |
| Aug 21, 2026 | 4,056.00 | 4,199.00 | 3,920.00 | 3,980.00 | 3,980.00 | - | 24,292 |
| Aug 20, 2026 | 3,870.00 | 4,000.00 | 3,854.00 | 3,980.00 | 3,980.00 | 4.90% | 641,069 |
| Aug 19, 2026 | 3,900.00 | 3,900.00 | 3,794.00 | 3,794.00 | 3,794.00 | -0.42% | 14,076 |
| Aug 18, 2026 | 3,794.00 | 3,900.00 | 3,794.00 | 3,810.00 | 3,810.00 | -2.18% | 34 |
| Aug 17, 2026 | 3,819.00 | 3,900.00 | 3,819.00 | 3,895.00 | 3,895.00 | 0.80% | 1,349 |
| Aug 14, 2026 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | - | 70,700 |
| Aug 13, 2026 | 3,860.00 | 3,900.00 | 3,797.00 | 3,864.00 | 3,864.00 | -0.90% | 226,711 |
| Aug 12, 2026 | 3,899.00 | 3,900.00 | 3,813.00 | 3,899.00 | 3,899.00 | 0.91% | 56,178 |
| Aug 11, 2026 | 3,900.00 | 3,900.00 | 3,808.00 | 3,864.00 | 3,864.00 | -0.92% | 21,785 |
| Aug 7, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 2,271 |
| Aug 6, 2026 | 3,840.00 | 3,900.00 | 3,840.00 | 3,900.00 | 3,900.00 | - | 1,012 |
| Aug 5, 2026 | 3,950.00 | 3,950.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 50,065 |
| Aug 4, 2026 | 3,861.00 | 3,950.00 | 3,852.00 | 3,900.00 | 3,900.00 | 1.22% | 22,469 |
| Aug 3, 2026 | 3,999.00 | 3,999.00 | 3,849.00 | 3,853.00 | 3,853.00 | 0.39% | 111,392 |
| Jul 31, 2026 | 4,000.00 | 4,341.00 | 3,838.00 | 3,838.00 | 3,838.00 | -0.31% | 70,817 |
| Jul 30, 2026 | 3,840.00 | 3,900.00 | 3,801.00 | 3,850.00 | 3,850.00 | 0.03% | 18,738 |
| Jul 29, 2026 | 3,848.00 | 3,849.00 | 3,800.00 | 3,849.00 | 3,849.00 | 3.27% | 50,218 |
| Jul 28, 2026 | 3,850.00 | 3,998.00 | 3,727.00 | 3,727.00 | 3,727.00 | -1.92% | 14,842 |
| Jul 27, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | -1.04% | 500 |
| Jul 24, 2026 | 3,844.00 | 3,850.00 | 3,735.00 | 3,840.00 | 3,840.00 | -0.26% | 13,947 |
| Jul 23, 2026 | 3,725.00 | 3,850.00 | 3,725.00 | 3,850.00 | 3,850.00 | - | 19,472 |
| Jul 22, 2026 | 3,839.00 | 3,920.00 | 3,792.00 | 3,850.00 | 3,850.00 | 1.85% | 52,230 |
| Jul 21, 2026 | 3,749.00 | 3,780.00 | 3,600.00 | 3,780.00 | 3,780.00 | 3.03% | 13,066 |
| Jul 20, 2026 | 3,550.00 | 3,670.00 | 3,513.00 | 3,669.00 | 3,669.00 | -0.46% | 6,039 |
| Jul 17, 2026 | 3,686.00 | 3,686.00 | 3,686.00 | 3,686.00 | 3,686.00 | - | - |
| Jul 16, 2026 | 3,506.00 | 3,686.00 | 3,505.00 | 3,686.00 | 3,686.00 | -0.32% | 1,315 |
| Jul 15, 2026 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | - | - |
| Jul 14, 2026 | 3,699.00 | 3,900.00 | 3,698.00 | 3,698.00 | 3,698.00 | -0.05% | 7,246 |
| Jul 13, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | - |
| Jul 10, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -0.43% | 1 |
| Jul 9, 2026 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | -3.48% | 2 |
| Jul 8, 2026 | 3,755.00 | 3,850.00 | 3,646.00 | 3,850.00 | 3,850.00 | 4.08% | 2,181 |
| Jul 7, 2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,699.00 | 3,699.00 | 2.75% | 12,266 |
| Jul 6, 2026 | 3,500.00 | 3,800.00 | 3,500.00 | 3,600.00 | 3,600.00 | 2.86% | 4,142 |
| Jul 3, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 35 |
| Jul 2, 2026 | 3,498.00 | 3,500.00 | 3,498.00 | 3,500.00 | 3,500.00 | 0.06% | 3,016 |
| Jul 1, 2026 | 3,500.00 | 3,500.00 | 3,415.00 | 3,498.00 | 3,498.00 | 0.81% | 2,087 |
| Jun 30, 2026 | 3,500.00 | 3,500.00 | 3,470.00 | 3,470.00 | 3,470.00 | -0.72% | 31,994 |