Belle Corporation (PSE:BEL)
Philippines · Delayed Price · Currency is PHP 1.310
-0.040 (-2.96%)
At close: Mar 23, 2026
Belle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -2.96% | 146,000 |
| Mar 19, 2026 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 0.75% | 12,886,000 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | - | 33,000 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 105,000 |
| Mar 16, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | -1.46% | 181,000 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.30 | 1.37 | 1.37 | -0.72% | 217,000 |
| Mar 12, 2026 | 1.37 | 1.39 | 1.32 | 1.38 | 1.38 | -1.43% | 358,000 |
| Mar 11, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.34 | 0.72% | 812,000 |
| Mar 10, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.33 | -0.71% | 843,000 |
| Mar 9, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.34 | -0.71% | 580,000 |
| Mar 6, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.35 | - | 267,000 |
| Mar 5, 2026 | 1.38 | 1.44 | 1.36 | 1.41 | 1.35 | 0.71% | 842,000 |
| Mar 4, 2026 | 1.39 | 1.45 | 1.37 | 1.40 | 1.34 | - | 1,282,000 |
| Mar 3, 2026 | 1.45 | 1.48 | 1.39 | 1.40 | 1.34 | -3.45% | 579,000 |
| Mar 2, 2026 | 1.43 | 1.48 | 1.40 | 1.45 | 1.39 | 0.69% | 792,000 |
| Feb 27, 2026 | 1.39 | 1.46 | 1.39 | 1.44 | 1.38 | 3.60% | 2,237,000 |
| Feb 26, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.33 | - | 57,000 |
| Feb 25, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.33 | 2.21% | 429,000 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.30 | -1.45% | 978,000 |
| Feb 23, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.32 | 0.73% | 83,000 |
| Feb 20, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.31 | -0.72% | 79,000 |
| Feb 19, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.32 | - | 33,000 |
| Feb 18, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.32 | - | 96,000 |
| Feb 16, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.32 | -0.72% | 95,000 |
| Feb 13, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.33 | 0.72% | 117,000 |
| Feb 12, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.32 | 1.47% | 27,000 |
| Feb 11, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.30 | - | 316,000 |
| Feb 10, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.30 | - | 147,000 |
| Feb 9, 2026 | 1.38 | 1.40 | 1.28 | 1.36 | 1.30 | - | 2,237,000 |
| Feb 6, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.30 | -0.73% | 79,000 |
| Feb 5, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.31 | -0.72% | 206,000 |
| Feb 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | -1.43% | 57,000 |
| Feb 3, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.34 | - | 61,000 |
| Feb 2, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.34 | 1.45% | 71,000 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.32 | - | 88,000 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.32 | -1.43% | 236,000 |
| Jan 28, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.34 | -2.10% | 46,000 |
| Jan 27, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.37 | - | 60,000 |
| Jan 26, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.37 | - | 120,000 |
| Jan 23, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.37 | 2.14% | 102,000 |
| Jan 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | 2.94% | 44,000 |
| Jan 21, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.30 | - | 210,000 |
| Jan 20, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.30 | -2.86% | 134,000 |
| Jan 19, 2026 | 1.40 | 1.44 | 1.34 | 1.40 | 1.34 | 0.72% | 551,000 |
| Jan 16, 2026 | 1.35 | 1.49 | 1.35 | 1.39 | 1.33 | 3.73% | 2,202,000 |
| Jan 15, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.28 | -2.19% | 140,000 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.31 | 0.74% | 13,000 |
| Jan 13, 2026 | 1.36 | 1.39 | 1.34 | 1.36 | 1.30 | - | 71,000 |
| Jan 12, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.30 | 1.49% | 129,000 |
| Jan 9, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.28 | -1.47% | 83,000 |