Belle Corporation (PSE:BEL)
Philippines · Delayed Price · Currency is PHP 1.440
+0.040 (2.86%)
At close: Oct 10, 2025
Belle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | 2.86% | 237,000 |
| Oct 9, 2025 | 1.53 | 1.53 | 1.36 | 1.40 | 1.40 | -7.89% | 1,059,000 |
| Oct 8, 2025 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | -0.65% | 1,160,000 |
| Oct 7, 2025 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -1.92% | 1,004,000 |
| Oct 6, 2025 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 1.30% | 609,000 |
| Oct 3, 2025 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -0.65% | 529,000 |
| Oct 2, 2025 | 1.57 | 1.61 | 1.51 | 1.55 | 1.55 | -2.52% | 795,000 |
| Oct 1, 2025 | 1.54 | 1.60 | 1.51 | 1.59 | 1.59 | 1.92% | 422,000 |
| Sep 30, 2025 | 1.56 | 1.62 | 1.54 | 1.56 | 1.56 | -1.89% | 1,101,000 |
| Sep 29, 2025 | 1.63 | 1.72 | 1.59 | 1.59 | 1.59 | -4.79% | 1,395,000 |
| Sep 26, 2025 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 586,000 |
| Sep 25, 2025 | 1.66 | 1.77 | 1.64 | 1.68 | 1.68 | 1.20% | 2,042,000 |
| Sep 24, 2025 | 1.70 | 1.70 | 1.60 | 1.66 | 1.66 | -1.78% | 2,821,000 |
| Sep 23, 2025 | 1.87 | 1.87 | 1.67 | 1.69 | 1.69 | -8.15% | 3,713,000 |
| Sep 22, 2025 | 1.77 | 1.97 | 1.70 | 1.84 | 1.84 | 8.88% | 10,852,000 |
| Sep 19, 2025 | 1.42 | 1.85 | 1.42 | 1.69 | 1.69 | 22.46% | 10,569,000 |
| Sep 18, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 9,000 |
| Sep 17, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 109,000 |
| Sep 16, 2025 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | 0.74% | 210,000 |
| Sep 15, 2025 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | - | 692,000 |
| Sep 12, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 124,000 |
| Sep 11, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 964,000 |
| Sep 10, 2025 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -4.29% | 1,112,000 |
| Sep 9, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 12,000 |
| Sep 8, 2025 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | 2.17% | 125,000 |
| Sep 5, 2025 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 238,000 |
| Sep 4, 2025 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | -0.70% | 646,000 |
| Sep 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 5,000 |
| Sep 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 5,000 |
| Sep 1, 2025 | 1.42 | 1.42 | 1.37 | 1.42 | 1.42 | - | 149,000 |
| Aug 29, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 45,000 |
| Aug 28, 2025 | 1.41 | 1.42 | 1.36 | 1.42 | 1.42 | - | 32,000 |
| Aug 27, 2025 | 1.40 | 1.42 | 1.35 | 1.42 | 1.42 | -0.70% | 523,000 |
| Aug 26, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | 144,000 |
| Aug 22, 2025 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | -0.70% | 37,000 |
| Aug 20, 2025 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | 3.62% | 101,000 |
| Aug 19, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 156,000 |
| Aug 18, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 0.71% | 128,000 |
| Aug 15, 2025 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -1.40% | 305,000 |
| Aug 14, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 145,000 |
| Aug 13, 2025 | 1.44 | 1.48 | 1.38 | 1.40 | 1.40 | -2.10% | 1,655,000 |
| Aug 12, 2025 | 1.47 | 1.48 | 1.39 | 1.43 | 1.43 | 1.42% | 720,000 |
| Aug 11, 2025 | 1.43 | 1.48 | 1.41 | 1.41 | 1.41 | -5.37% | 354,000 |
| Aug 8, 2025 | 1.42 | 1.49 | 1.41 | 1.49 | 1.49 | - | 29,000 |
| Aug 7, 2025 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 161,000 |
| Aug 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 19,000 |
| Aug 5, 2025 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 750,000 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -4.76% | 918,000 |
| Aug 1, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -2.00% | 270,000 |
| Jul 31, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | -1.32% | 94,000 |