Belle Corporation (PSE:BEL)
Philippines · Delayed Price · Currency is PHP 1.300
0.00 (0.00%)
At close: Nov 20, 2025
Belle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | - | - | 34,000 |
| Nov 19, 2025 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 6.56% | 73,000 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.20 | 1.22 | 1.22 | -9.63% | 2,281,000 |
| Nov 17, 2025 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | 3.85% | 224,000 |
| Nov 14, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 103,000 |
| Nov 13, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -2.22% | 11,000 |
| Nov 12, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 3,000 |
| Nov 11, 2025 | 1.34 | 1.35 | 1.28 | 1.34 | 1.34 | -2.19% | 193,000 |
| Nov 10, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 3.01% | 6,000 |
| Nov 7, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 10,000 |
| Nov 6, 2025 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 137,000 |
| Nov 5, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | - | 432,000 |
| Nov 4, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 0.78% | 95,000 |
| Nov 3, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -5.15% | 272,000 |
| Oct 30, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 4,000 |
| Oct 29, 2025 | 1.33 | 1.40 | 1.32 | 1.37 | 1.37 | 1.48% | 64,000 |
| Oct 28, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -0.74% | 206,000 |
| Oct 27, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 197,000 |
| Oct 24, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | 0.72% | 58,000 |
| Oct 23, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 118,000 |
| Oct 22, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 325,000 |
| Oct 21, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 338,000 |
| Oct 20, 2025 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -2.76% | 193,000 |
| Oct 17, 2025 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | - | 262,000 |
| Oct 16, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | - | 49,000 |
| Oct 15, 2025 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | -0.68% | 406,000 |
| Oct 14, 2025 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 2.82% | 241,000 |
| Oct 13, 2025 | 1.40 | 1.48 | 1.39 | 1.42 | 1.42 | -1.39% | 200,000 |
| 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 |