Bela Automotives Ltd. (PSX:BELA)
Pakistan · Delayed Price · Currency is PKR 97.12
-4.13 (-4.08%)
At close: Dec 19, 2025
Bela Automotives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 99.00 | 103.00 | 96.03 | 97.12 | 97.12 | -4.08% | 2,316 |
| Dec 18, 2025 | 102.00 | 102.00 | 99.12 | 101.25 | 101.25 | -0.65% | 462 |
| Dec 17, 2025 | 99.00 | 102.00 | 99.00 | 101.91 | 101.91 | 1.84% | 417 |
| Dec 16, 2025 | 109.00 | 109.00 | 99.00 | 100.07 | 100.07 | -1.49% | 1,309 |
| Dec 15, 2025 | 98.10 | 102.99 | 98.10 | 101.58 | 101.58 | 1.54% | 964 |
| Dec 12, 2025 | 101.00 | 101.00 | 100.00 | 100.04 | 100.04 | -0.01% | 1,203 |
| Dec 11, 2025 | 100.00 | 101.00 | 100.00 | 100.05 | 100.05 | -0.20% | 1,080 |
| Dec 10, 2025 | 101.02 | 102.50 | 100.03 | 100.25 | 100.25 | -0.94% | 3,223 |
| Dec 9, 2025 | 102.00 | 104.00 | 100.20 | 101.20 | 101.20 | 0.50% | 988 |
| Dec 8, 2025 | 103.00 | 104.00 | 100.00 | 100.70 | 100.70 | -4.04% | 2,551 |
| Dec 5, 2025 | 103.50 | 106.00 | 103.00 | 104.94 | 104.94 | 1.14% | 6,749 |
| Dec 4, 2025 | 106.00 | 106.00 | 102.20 | 103.76 | 103.76 | -8.01% | 12,153 |
| Dec 3, 2025 | 106.01 | 112.80 | 106.01 | 112.80 | 112.80 | - | 11 |
| Dec 2, 2025 | 105.10 | 113.95 | 105.10 | 112.80 | 112.80 | 7.27% | 223 |
| Dec 1, 2025 | 108.00 | 114.86 | 105.25 | 105.16 | 105.16 | - | 185 |
| Nov 28, 2025 | 105.00 | 114.80 | 105.00 | 105.16 | 105.16 | -8.40% | 444 |
| Nov 27, 2025 | 110.00 | 110.00 | 110.00 | 114.80 | 114.80 | - | 55 |
| Nov 26, 2025 | 114.80 | 114.80 | 110.01 | 114.80 | 114.80 | - | 8 |
| Nov 25, 2025 | 105.20 | 114.84 | 105.20 | 114.80 | 114.80 | 2.38% | 636 |
| Nov 24, 2025 | 102.50 | 112.73 | 102.50 | 112.13 | 112.13 | 9.42% | 3,410 |
| Nov 21, 2025 | 106.49 | 112.00 | 96.00 | 102.48 | 102.48 | -3.77% | 3,832 |
| Nov 20, 2025 | 105.00 | 109.00 | 105.00 | 106.49 | 106.49 | 1.37% | 322 |
| Nov 19, 2025 | 111.98 | 111.98 | 105.05 | 105.05 | 105.05 | 0.84% | 751 |
| Nov 18, 2025 | 109.99 | 109.99 | 104.00 | 104.18 | 104.18 | -1.81% | 1,583 |
| Nov 17, 2025 | 106.00 | 109.88 | 101.00 | 106.10 | 106.10 | -3.04% | 1,812 |
| Nov 14, 2025 | 113.78 | 115.00 | 108.99 | 109.43 | 109.43 | 0.40% | 247 |
| Nov 13, 2025 | 110.25 | 115.99 | 106.00 | 108.99 | 108.99 | -7.28% | 2,523 |
| Nov 12, 2025 | 112.00 | 118.25 | 105.00 | 117.55 | 117.55 | 9.35% | 9,817 |
| Nov 11, 2025 | 113.49 | 113.49 | 107.02 | 107.50 | 107.50 | -1.41% | 1,075 |
| Nov 10, 2025 | 124.00 | 124.00 | 107.00 | 109.04 | 109.04 | -3.70% | 1,111 |
| Nov 7, 2025 | 108.05 | 122.00 | 108.05 | 113.23 | 113.23 | - | 99 |
| Nov 6, 2025 | 118.90 | 119.00 | 113.50 | 113.23 | 113.23 | - | 208 |
| Nov 5, 2025 | 114.90 | 119.99 | 114.90 | 113.23 | 113.23 | - | 93 |
| Nov 4, 2025 | 113.00 | 113.00 | 110.01 | 113.23 | 113.23 | - | 117 |
| Nov 3, 2025 | 122.95 | 122.95 | 111.20 | 113.23 | 113.23 | - | 92 |
| Oct 31, 2025 | 114.50 | 114.50 | 110.00 | 113.23 | 113.23 | 1.87% | 330 |
| Oct 30, 2025 | 112.00 | 114.00 | 108.00 | 111.15 | 111.15 | - | 155 |
| Oct 29, 2025 | 117.00 | 117.00 | 106.50 | 111.15 | 111.15 | -4.16% | 6,759 |
| Oct 28, 2025 | 118.00 | 118.00 | 110.00 | 115.98 | 115.98 | - | 153 |
| Oct 27, 2025 | 116.00 | 116.01 | 110.22 | 115.98 | 115.98 | 5.23% | 570 |
| Oct 24, 2025 | 119.00 | 119.00 | 110.00 | 110.22 | 110.22 | -3.51% | 262 |
| Oct 23, 2025 | 119.00 | 119.00 | 115.00 | 114.23 | 114.23 | - | 157 |
| 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 |