Skip to main content
logo
Bell Equipment Limited (JSE:BEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,993.00
-4.00 (-0.10%)
Nov 6, 2026, 4:39 PM SAST

Bell Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,963.003,996.003,963.003,993.003,993.00-0.10%259
Nov 5, 20263,900.004,000.003,851.003,997.003,997.002.54%484
Nov 3, 20263,900.003,900.003,808.003,898.003,898.00-0.05%2,782
Nov 2, 20263,900.003,900.003,816.003,900.003,900.00-33,864
Oct 30, 20263,896.003,900.003,874.003,900.003,900.000.65%2,479
Oct 29, 20263,890.003,940.003,857.003,875.003,875.000.26%5,854
Oct 28, 20263,860.003,867.003,681.003,865.003,865.000.13%11,590
Oct 27, 20263,800.003,860.003,800.003,860.003,860.001.58%84,799
Oct 26, 20263,786.003,897.003,786.003,800.003,800.000.37%13,746
Oct 23, 20263,817.003,820.003,680.003,786.003,786.00-1.61%19,872
Oct 22, 20263,839.003,848.003,839.003,848.003,848.00-1.03%11
Oct 21, 20263,869.003,888.003,800.003,888.003,888.00-0.15%14,813
Oct 20, 20263,899.003,900.003,800.003,894.003,894.00-0.13%25,719
Oct 19, 20263,871.003,899.003,800.003,899.003,899.00-0.03%928,425
Oct 16, 20263,900.003,900.003,900.003,900.003,900.000.03%443
Oct 15, 20263,865.003,930.003,865.003,899.003,899.00-16,017
Oct 14, 20263,849.003,900.003,849.003,899.003,899.00-0.03%25,470
Oct 13, 20263,940.003,940.003,850.003,900.003,900.000.28%24,071
Oct 12, 20263,850.003,890.003,795.003,889.003,889.001.01%6,403
Oct 9, 20263,849.003,865.003,800.003,850.003,850.000.65%60,255
Oct 8, 20263,865.003,865.003,825.003,825.003,825.00-1.03%10,717
Oct 7, 20263,910.003,910.003,865.003,865.003,865.00-0.90%22,141
Oct 6, 20263,915.003,925.003,900.003,900.003,900.00-32,016
Oct 5, 20263,900.003,900.003,900.003,900.003,900.000.13%250
Oct 2, 20263,920.003,925.003,880.003,895.003,895.00-0.89%59,139
Oct 1, 20263,939.003,939.003,885.003,930.003,930.00-0.25%7,865
Sep 30, 20263,966.003,989.003,925.003,940.003,940.00-0.10%19,790
Sep 29, 20263,959.003,961.003,902.003,944.003,944.000.61%52,962
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, 20263,917.004,060.003,917.004,030.003,999.14-0.98%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