Belle Corporation (PSE:BEL)
Philippines · Delayed Price · Currency is PHP 1.160
-0.020 (-1.69%)
At close: Aug 20, 2026
Belle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 720,000 |
| Aug 19, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 156,000 |
| Aug 18, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 1,356,000 |
| Aug 17, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 2,091,000 |
| Aug 14, 2026 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 1,595,000 |
| Aug 13, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 1,008,000 |
| Aug 12, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | - | 889,000 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 114,000 |
| Aug 10, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 296,000 |
| Aug 7, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 1,092,000 |
| Aug 6, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 118,000 |
| Aug 5, 2026 | 1.19 | 1.24 | 1.18 | 1.18 | 1.18 | -0.84% | 2,562,000 |
| Aug 4, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 1,741,000 |
| Aug 3, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 520,000 |
| Jul 31, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 1,667,000 |
| Jul 30, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | -0.82% | 732,000 |
| Jul 29, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 4.27% | 434,000 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 1,670,000 |
| Jul 27, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | - | 202,000 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 65,000 |
| Jul 23, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 719,000 |
| Jul 22, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 688,000 |
| Jul 21, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 425,000 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -1.63% | 662,000 |
| Jul 17, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 112,000 |
| Jul 16, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | - | 4,000 |
| Jul 15, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 1,483,000 |
| Jul 14, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 14,000 |
| Jul 13, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 187,000 |
| Jul 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 10,000 |
| Jul 9, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 8,000 |
| Jul 8, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | - | 241,000 |
| Jul 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 234,000 |
| Jul 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 41,000 |
| Jul 3, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 177,000 |
| Jul 2, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 4,000 |
| Jul 1, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 54,000 |
| Jun 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 25,000 |
| Jun 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 26, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | - | 311,000 |
| Jun 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 42,000 |
| Jun 24, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 352,000 |
| Jun 23, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 196,000 |
| Jun 22, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 91,000 |
| Jun 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 100,000 |
| Jun 18, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 105,000 |
| Jun 17, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 121,000 |
| Jun 16, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 288,000 |
| Jun 15, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 3.31% | 63,000 |
| Jun 11, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 382,000 |