Belle Corporation (PSE:BEL)
Philippines · Delayed Price · Currency is PHP 1.050
+0.010 (0.96%)
At close: Oct 23, 2026
Belle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 720,000 |
| Oct 22, 2026 | 1.07 | 1.08 | 1.01 | 1.04 | 1.04 | -3.70% | 531,000 |
| Oct 21, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 166,000 |
| Oct 20, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 20,000 |
| Oct 19, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 15,000 |
| Oct 16, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 17,000 |
| Oct 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 8,000 |
| Oct 14, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 140,000 |
| Oct 13, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 202,000 |
| Oct 12, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 3.81% | 86,000 |
| Oct 9, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 978,000 |
| Oct 8, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 1,409,000 |
| Oct 7, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 29,000 |
| Oct 6, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | - | 71,000 |
| Oct 5, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | - | 881,000 |
| Oct 2, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | - | 115,000 |
| Oct 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 267,000 |
| Sep 30, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 1,438,000 |
| Sep 29, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 452,000 |
| Sep 28, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 138,000 |
| Sep 25, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 77,000 |
| Sep 24, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 301,000 |
| Sep 23, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 520,000 |
| Sep 22, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 1,505,000 |
| Sep 21, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | - | 942,000 |
| Sep 18, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 636,000 |
| Sep 17, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 2,221,000 |
| Sep 16, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -2.68% | 853,000 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 123,000 |
| Sep 14, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 570,000 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 3,713,000 |
| Sep 10, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 477,000 |
| Sep 9, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 1,099,000 |
| Sep 8, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 1,239,000 |
| Sep 7, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 45,000 |
| Sep 4, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 54,000 |
| Sep 3, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 296,000 |
| Sep 2, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 406,000 |
| Sep 1, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 453,000 |
| Aug 28, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 857,000 |
| Aug 27, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 1,200,000 |
| Aug 26, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 426,000 |
| Aug 25, 2026 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | 724,000 |
| Aug 24, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 144,000 |
| 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 |