Bela Automotives Ltd. (PSX:BELA)
Pakistan · Delayed Price · Currency is PKR 59.20
-1.68 (-2.76%)
At close: Oct 19, 2026
Bela Automotives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 64.85 | 64.85 | 57.01 | 59.20 | 59.20 | -2.76% | 945 |
| Oct 16, 2026 | 68.00 | 68.00 | 59.95 | 60.88 | 60.88 | -8.60% | 10,407 |
| Oct 15, 2026 | 68.88 | 68.88 | 64.70 | 66.61 | 66.61 | 2.32% | 521 |
| Oct 14, 2026 | 66.93 | 70.00 | 63.31 | 65.10 | 65.10 | 1.89% | 6,946 |
| Oct 13, 2026 | 68.00 | 70.50 | 61.31 | 63.89 | 63.89 | -3.06% | 8,684 |
| Oct 12, 2026 | 63.55 | 72.47 | 63.55 | 65.91 | 65.91 | -2.57% | 7,463 |
| Oct 9, 2026 | 77.50 | 80.58 | 66.51 | 67.65 | 67.65 | -7.65% | 30,058 |
| Oct 8, 2026 | 69.00 | 75.17 | 64.10 | 73.25 | 73.25 | 7.18% | 30,223 |
| Oct 7, 2026 | 70.00 | 71.68 | 68.00 | 68.34 | 68.34 | 4.88% | 8,433 |
| Oct 6, 2026 | 63.71 | 73.00 | 63.71 | 65.16 | 65.16 | -6.82% | 1,167 |
| Oct 5, 2026 | 74.85 | 74.85 | 68.00 | 69.93 | 69.93 | -0.10% | 1,265 |
| Oct 2, 2026 | 66.60 | 77.00 | 66.60 | 70.00 | 70.00 | -0.34% | 59,337 |
| Oct 1, 2026 | 66.10 | 72.00 | 66.10 | 70.24 | 70.24 | - | 69 |
| Sep 30, 2026 | 70.00 | 75.77 | 70.00 | 70.24 | 70.24 | 1.97% | 3,009 |
| Sep 29, 2026 | 73.99 | 73.99 | 65.05 | 68.88 | 68.88 | -4.36% | 3,023 |
| Sep 28, 2026 | 66.25 | 72.86 | 66.25 | 72.02 | 72.02 | 8.73% | 54,355 |
| Sep 25, 2026 | 65.00 | 71.50 | 63.10 | 66.24 | 66.24 | -2.77% | 35,641 |
| Sep 24, 2026 | 75.00 | 75.00 | 67.50 | 68.13 | 68.13 | -3.70% | 5,477 |
| Sep 23, 2026 | 71.48 | 71.50 | 61.00 | 70.75 | 70.75 | 8.85% | 78,313 |
| Sep 22, 2026 | 62.00 | 66.43 | 58.10 | 65.00 | 65.00 | 7.63% | 27,560 |
| Sep 21, 2026 | 59.00 | 61.62 | 55.26 | 60.39 | 60.39 | 7.80% | 33,474 |
| Sep 18, 2026 | 55.00 | 60.14 | 53.45 | 56.02 | 56.02 | 2.47% | 28,408 |
| Sep 17, 2026 | 57.40 | 57.40 | 54.25 | 54.67 | 54.67 | -4.76% | 1,942 |
| Sep 16, 2026 | 57.40 | 57.41 | 54.10 | 57.40 | 57.40 | - | 273 |
| Sep 15, 2026 | 57.90 | 57.90 | 53.11 | 57.40 | 57.40 | - | 396 |
| Sep 14, 2026 | 54.00 | 57.40 | 54.00 | 57.40 | 57.40 | 6.16% | 504 |
| Sep 11, 2026 | 53.04 | 58.00 | 51.80 | 54.07 | 54.07 | -5.55% | 1,966 |
| Sep 10, 2026 | 57.20 | 57.20 | 54.25 | 57.25 | 57.25 | - | 143 |
| Sep 9, 2026 | 55.26 | 57.90 | 55.26 | 57.25 | 57.25 | - | 38 |
| Sep 8, 2026 | 55.20 | 56.99 | 55.20 | 57.25 | 57.25 | - | 166 |
| Sep 7, 2026 | 58.00 | 59.55 | 55.06 | 57.25 | 57.25 | - | 63 |
| Sep 4, 2026 | 57.50 | 57.98 | 56.90 | 57.25 | 57.25 | 3.15% | 2,197 |
| Sep 3, 2026 | 55.81 | 57.81 | 55.50 | 55.50 | 55.50 | -0.56% | 3,130 |
| Sep 2, 2026 | 54.70 | 57.98 | 54.70 | 55.81 | 55.81 | - | 272 |
| Sep 1, 2026 | 55.50 | 58.50 | 55.50 | 55.81 | 55.81 | - | 364 |
| Aug 31, 2026 | 57.00 | 57.00 | 55.50 | 55.81 | 55.81 | -0.85% | 2,168 |
| Aug 28, 2026 | 59.50 | 59.90 | 55.10 | 56.29 | 56.29 | -0.85% | 644 |
| Aug 27, 2026 | 58.29 | 58.29 | 56.78 | 56.77 | 56.77 | - | 130 |
| Aug 25, 2026 | 57.00 | 57.90 | 55.50 | 56.77 | 56.77 | -0.84% | 861 |
| Aug 24, 2026 | 55.60 | 58.40 | 55.51 | 57.25 | 57.25 | - | 302 |
| Aug 21, 2026 | 55.05 | 61.08 | 55.05 | 57.25 | 57.25 | 3.10% | 28,097 |
| Aug 20, 2026 | 58.50 | 58.50 | 55.50 | 55.53 | 55.53 | -3.79% | 1,929 |
| Aug 19, 2026 | 58.50 | 58.50 | 53.06 | 57.72 | 57.72 | 1.17% | 828 |
| Aug 18, 2026 | 57.00 | 57.10 | 56.90 | 57.05 | 57.05 | -0.31% | 3,970 |
| Aug 17, 2026 | 58.00 | 58.00 | 57.00 | 57.23 | 57.23 | 0.77% | 1,410 |
| Aug 13, 2026 | 58.00 | 58.00 | 56.00 | 56.79 | 56.79 | 0.96% | 1,145 |
| Aug 12, 2026 | 58.00 | 58.00 | 56.03 | 56.25 | 56.25 | -2.97% | 1,288 |
| Aug 11, 2026 | 56.02 | 58.00 | 56.02 | 57.97 | 57.97 | 2.10% | 1,396 |
| Aug 10, 2026 | 59.24 | 60.50 | 56.00 | 56.78 | 56.78 | -3.91% | 3,949 |
| Aug 7, 2026 | 61.00 | 61.00 | 59.00 | 59.09 | 59.09 | -3.53% | 3,491 |