Belle Corporation (PSE:BEL)
Philippines · Delayed Price · Currency is PHP 1.420
-0.010 (-0.70%)
At close: Aug 22, 2025, 2:45 PM PST
Belle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.42 | 1.43 | 1.39 | 1.42 | - | -0.70% | 37,000 |
| Aug 20, 2025 | 1.40 | 1.44 | 1.38 | 1.43 | - | 3.62% | 101,000 |
| Aug 19, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | - | -2.82% | 156,000 |
| Aug 18, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | - | 0.71% | 128,000 |
| Aug 15, 2025 | 1.43 | 1.43 | 1.38 | 1.41 | - | -1.40% | 305,000 |
| Aug 14, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | - | 2.14% | 145,000 |
| Aug 13, 2025 | 1.44 | 1.48 | 1.38 | 1.40 | - | -2.10% | 1,655,000 |
| Aug 12, 2025 | 1.47 | 1.48 | 1.39 | 1.43 | - | 1.42% | 720,000 |
| Aug 11, 2025 | 1.43 | 1.48 | 1.41 | 1.41 | - | -5.37% | 354,000 |
| Aug 8, 2025 | 1.42 | 1.49 | 1.41 | 1.49 | - | - | 29,000 |
| Aug 7, 2025 | 1.47 | 1.49 | 1.45 | 1.49 | - | 2.05% | 161,000 |
| Aug 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | 19,000 |
| Aug 5, 2025 | 1.46 | 1.46 | 1.40 | 1.46 | - | 4.29% | 750,000 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | - | -4.76% | 918,000 |
| Aug 1, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | - | -2.00% | 270,000 |
| Jul 31, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | - | -1.32% | 94,000 |
| Jul 30, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | - | 1.33% | 24,000 |
| Jul 29, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | - | - | 145,000 |
| Jul 28, 2025 | 1.48 | 1.53 | 1.48 | 1.50 | - | 0.67% | 206,000 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | - | -1.32% | 250,000 |
| Jul 24, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | - | 0.67% | 88,000 |
| Jul 23, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | - | 1.35% | 189,000 |
| Jul 22, 2025 | 1.45 | 1.48 | 1.43 | 1.48 | - | 2.07% | 70,000 |
| Jul 21, 2025 | 1.50 | 1.54 | 1.43 | 1.45 | - | 1.40% | 207,000 |
| Jul 18, 2025 | 1.52 | 1.52 | 1.43 | 1.43 | - | -2.72% | 519,000 |
| Jul 17, 2025 | 1.54 | 1.54 | 1.45 | 1.47 | - | 0.68% | 186,000 |
| Jul 16, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | - | -3.31% | 490,000 |
| Jul 15, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | - | -1.31% | 92,000 |
| Jul 14, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | - | -1.29% | 62,000 |
| Jul 11, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | - | - | 243,000 |
| Jul 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2.65% | 5,000 |
| Jul 9, 2025 | 1.55 | 1.55 | 1.49 | 1.51 | - | -2.58% | 976,000 |
| Jul 8, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | - | - | 1,451,000 |
| Jul 7, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | - | 0.65% | 394,000 |
| Jul 4, 2025 | 1.59 | 1.59 | 1.52 | 1.54 | - | -3.75% | 1,087,000 |
| Jul 3, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | - | -0.62% | 79,000 |
| Jul 2, 2025 | 1.61 | 1.61 | 1.57 | 1.61 | - | 0.63% | 23,000 |
| Jul 1, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | - | -0.62% | 68,000 |
| Jun 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | - | 1,000 |
| Jun 27, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | - | 2.55% | 56,000 |
| Jun 26, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | - | - | 86,000 |
| Jun 25, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | - | -2.48% | 909,000 |
| Jun 24, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | - | - | 236,000 |
| Jun 23, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | - | -0.62% | 374,000 |
| Jun 20, 2025 | 1.60 | 1.72 | 1.60 | 1.62 | - | - | 1,670,000 |
| Jun 19, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | - | -0.61% | 92,000 |
| Jun 18, 2025 | 1.61 | 1.64 | 1.59 | 1.63 | - | 1.87% | 135,000 |
| Jun 17, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | - | -2.44% | 68,000 |
| Jun 16, 2025 | 1.65 | 1.65 | 1.56 | 1.64 | - | 1.86% | 76,000 |
| Jun 13, 2025 | 1.60 | 1.61 | 1.56 | 1.61 | - | 1.26% | 478,000 |