Bela Automotives Ltd. (PSX:BELA)
Pakistan · Delayed Price · Currency is PKR 114.03
-3.97 (-3.36%)
At close: Oct 21, 2025
Bela Automotives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 119.90 | 119.99 | 114.00 | 114.23 | 114.23 | 0.18% | 552 |
| Oct 21, 2025 | 115.01 | 123.90 | 111.55 | 114.03 | 114.03 | -3.36% | 1,535 |
| Oct 20, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.83% | 601 |
| Oct 17, 2025 | 121.00 | 121.00 | 114.00 | 120.20 | 120.20 | 0.17% | 340 |
| Oct 16, 2025 | 124.88 | 124.88 | 115.00 | 120.00 | 120.00 | 0.15% | 1,000 |
| Oct 15, 2025 | 122.00 | 122.00 | 117.00 | 119.82 | 119.82 | 5.98% | 1,327 |
| Oct 14, 2025 | 126.00 | 126.00 | 110.04 | 113.06 | 113.06 | -7.15% | 332 |
| Oct 13, 2025 | 113.14 | 124.99 | 113.14 | 121.76 | 121.76 | 6.18% | 3,241 |
| Oct 10, 2025 | 115.10 | 124.00 | 108.06 | 114.67 | 114.67 | -4.50% | 2,435 |
| Oct 9, 2025 | 124.79 | 124.79 | 120.80 | 120.07 | 120.07 | - | 121 |
| Oct 8, 2025 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - | 1 |
| Oct 7, 2025 | 120.00 | 125.00 | 120.00 | 120.07 | 120.07 | - | 103 |
| Oct 6, 2025 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - | 100 |
| Oct 3, 2025 | 120.01 | 126.50 | 120.00 | 120.07 | 120.07 | -4.83% | 1,402 |
| Oct 2, 2025 | 126.16 | 126.16 | 120.15 | 126.16 | 126.16 | - | 12 |
| Oct 1, 2025 | 127.00 | 127.00 | 120.00 | 126.16 | 126.16 | 4.97% | 918 |
| Sep 30, 2025 | 120.01 | 125.00 | 120.01 | 120.19 | 120.19 | -0.26% | 2,105 |
| Sep 29, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 42 |
| Sep 26, 2025 | 129.80 | 129.80 | 120.00 | 120.50 | 120.50 | -2.54% | 1,157 |
| Sep 25, 2025 | 127.00 | 127.00 | 125.00 | 123.64 | 123.64 | - | 14 |
| Sep 24, 2025 | 123.67 | 124.99 | 115.10 | 123.64 | 123.64 | -0.27% | 515 |
| Sep 23, 2025 | 129.70 | 129.70 | 117.01 | 123.98 | 123.98 | 2.67% | 1,178 |
| Sep 22, 2025 | 129.99 | 129.99 | 120.00 | 120.76 | 120.76 | 0.38% | 960 |
| Sep 19, 2025 | 130.00 | 130.00 | 120.00 | 120.30 | 120.30 | -5.28% | 4,235 |
| Sep 18, 2025 | 128.00 | 128.00 | 121.00 | 127.00 | 127.00 | 2.57% | 3,659 |
| Sep 17, 2025 | 127.00 | 130.00 | 120.00 | 123.82 | 123.82 | -2.43% | 543 |
| Sep 16, 2025 | 127.00 | 127.00 | 121.00 | 126.91 | 126.91 | - | 53 |
| Sep 15, 2025 | 127.00 | 127.00 | 124.00 | 126.91 | 126.91 | 0.11% | 2,411 |
| Sep 12, 2025 | 120.10 | 127.00 | 115.00 | 126.77 | 126.77 | 1.19% | 783 |
| Sep 11, 2025 | 125.94 | 129.50 | 124.11 | 125.28 | 125.28 | 0.92% | 1,035 |
| Sep 10, 2025 | 125.90 | 127.40 | 120.00 | 124.14 | 124.14 | -0.46% | 1,844 |
| Sep 9, 2025 | 130.00 | 130.00 | 121.00 | 124.71 | 124.71 | -0.06% | 217 |
| Sep 8, 2025 | 126.00 | 126.10 | 122.56 | 124.79 | 124.79 | -0.83% | 451 |
| Sep 5, 2025 | 126.00 | 126.00 | 124.00 | 125.84 | 125.84 | 2.02% | 1,130 |
| Sep 4, 2025 | 124.00 | 127.00 | 122.50 | 123.35 | 123.35 | -1.34% | 632 |
| Sep 3, 2025 | 127.90 | 127.90 | 122.50 | 125.03 | 125.03 | - | 331 |
| Sep 2, 2025 | 118.25 | 131.00 | 118.25 | 125.03 | 125.03 | 2.30% | 1,503 |
| Sep 1, 2025 | 125.00 | 125.00 | 122.00 | 122.22 | 122.22 | - | 3 |
| Aug 29, 2025 | 122.35 | 134.08 | 120.00 | 122.22 | 122.22 | 0.27% | 6,437 |
| Aug 28, 2025 | 123.00 | 123.10 | 120.50 | 121.89 | 121.89 | 0.12% | 880 |
| Aug 27, 2025 | 118.10 | 118.10 | 118.10 | 121.74 | 121.74 | - | 100 |
| Aug 26, 2025 | 120.00 | 121.80 | 115.00 | 121.74 | 121.74 | 0.45% | 3,164 |
| Aug 25, 2025 | 139.00 | 140.00 | 118.15 | 121.19 | 121.19 | -7.69% | 26,662 |
| Aug 22, 2025 | 124.00 | 131.31 | 120.00 | 131.28 | 131.28 | 9.98% | 35,886 |
| Aug 21, 2025 | 117.00 | 125.00 | 117.00 | 119.37 | 119.37 | -0.56% | 483 |
| Aug 20, 2025 | 121.00 | 121.00 | 120.00 | 120.04 | 120.04 | 1.31% | 1,241 |
| Aug 19, 2025 | 118.98 | 121.00 | 115.01 | 118.49 | 118.49 | -2.99% | 1,597 |
| Aug 18, 2025 | 118.00 | 123.00 | 118.00 | 122.14 | 122.14 | - | 161 |
| Aug 13, 2025 | 121.99 | 123.00 | 121.00 | 122.14 | 122.14 | 1.58% | 1,014 |
| Aug 12, 2025 | 122.20 | 125.50 | 120.00 | 120.24 | 120.24 | -1.28% | 2,175 |