Bela Automotives Ltd. (PSX:BELA)
Pakistan · Delayed Price · Currency is PKR 124.71
-0.08 (-0.06%)
At close: Sep 9, 2025
Bela Automotives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 127.98 | 127.98 | 121.00 | 121.80 | 121.80 | -1.00% | 410 |
| Aug 8, 2025 | 132.99 | 132.99 | 122.00 | 123.03 | 123.03 | -1.58% | 1,621 |
| Aug 7, 2025 | 132.98 | 135.00 | 124.00 | 125.00 | 125.00 | -2.34% | 7,521 |
| Aug 6, 2025 | 124.00 | 130.14 | 124.00 | 128.00 | 128.00 | 8.19% | 14,903 |
| Aug 5, 2025 | 121.99 | 121.99 | 118.10 | 118.31 | 118.31 | -2.02% | 501 |
| Aug 4, 2025 | 125.00 | 127.00 | 120.30 | 120.75 | 120.75 | 1.50% | 1,597 |
| Aug 1, 2025 | 123.00 | 127.00 | 118.00 | 118.97 | 118.97 | 0.82% | 520 |
| Jul 31, 2025 | 122.00 | 123.00 | 122.00 | 118.00 | 118.00 | - | 325 |
| Jul 30, 2025 | 117.11 | 123.99 | 117.11 | 118.00 | 118.00 | 1.72% | 2,061 |
| Jul 29, 2025 | 116.61 | 123.50 | 116.00 | 116.01 | 116.01 | -6.14% | 2,295 |
| Jul 28, 2025 | 127.00 | 127.00 | 111.02 | 123.60 | 123.60 | 0.43% | 1,743 |
| Jul 25, 2025 | 129.80 | 129.80 | 113.31 | 123.07 | 123.07 | - | 29 |
| Jul 24, 2025 | 127.99 | 127.99 | 123.00 | 123.07 | 123.07 | -3.47% | 465 |
| Jul 23, 2025 | 125.99 | 127.00 | 125.99 | 127.49 | 127.49 | - | 4,987 |
| Jul 22, 2025 | 128.00 | 128.00 | 123.50 | 127.49 | 127.49 | 1.29% | 382 |
| Jul 21, 2025 | 123.06 | 128.40 | 123.05 | 125.87 | 125.87 | 0.70% | 817 |
| Jul 18, 2025 | 123.00 | 130.00 | 122.80 | 125.00 | 125.00 | -0.90% | 1,182 |
| Jul 17, 2025 | 134.99 | 134.99 | 126.01 | 126.13 | 126.13 | -3.00% | 2,197 |
| Jul 16, 2025 | 130.00 | 138.50 | 130.00 | 130.03 | 130.03 | - | 10 |
| Jul 15, 2025 | 134.00 | 147.07 | 127.00 | 130.03 | 130.03 | -2.74% | 6,695 |
| Jul 14, 2025 | 123.00 | 135.01 | 123.00 | 133.70 | 133.70 | 8.93% | 9,987 |
| Jul 11, 2025 | 134.00 | 134.00 | 122.00 | 122.74 | 122.74 | -3.42% | 2,183 |
| Jul 10, 2025 | 133.00 | 134.00 | 125.00 | 127.08 | 127.08 | -2.98% | 2,908 |
| Jul 9, 2025 | 129.00 | 135.00 | 128.00 | 130.99 | 130.99 | 5.86% | 17,150 |
| Jul 8, 2025 | 109.01 | 126.51 | 109.00 | 123.74 | 123.74 | 7.59% | 8,628 |
| Jul 7, 2025 | 119.00 | 119.00 | 115.00 | 115.01 | 115.01 | 2.99% | 1,915 |
| Jul 4, 2025 | 121.06 | 121.06 | 110.00 | 111.67 | 111.67 | -8.38% | 906 |
| Jul 3, 2025 | 115.00 | 122.97 | 109.45 | 121.88 | 121.88 | 4.66% | 1,377 |
| Jul 2, 2025 | 122.00 | 122.00 | 114.99 | 116.45 | 116.45 | 0.03% | 575 |
| Jul 1, 2025 | 121.89 | 121.89 | 121.00 | 116.42 | 116.42 | - | 4 |