Bela Automotives Ltd. (PSX:BELA)
Pakistan · Delayed Price · Currency is PKR 55.53
-2.19 (-3.79%)
At close: Aug 20, 2026
Bela Automotives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 57.80 | 62.55 | 56.86 | 61.25 | 61.25 | 7.72% | 22,839 |
| Aug 5, 2026 | 60.00 | 62.36 | 56.01 | 56.86 | 56.86 | -6.00% | 36,788 |
| Aug 4, 2026 | 55.89 | 60.50 | 55.76 | 60.49 | 60.49 | 9.98% | 54,184 |
| Aug 3, 2026 | 55.95 | 55.95 | 55.00 | 55.00 | 55.00 | - | 1,189 |
| Jul 31, 2026 | 54.02 | 56.80 | 54.02 | 55.00 | 55.00 | - | 247 |
| Jul 30, 2026 | 56.49 | 56.49 | 55.00 | 55.00 | 55.00 | - | 115 |
| Jul 29, 2026 | 57.20 | 57.20 | 54.17 | 55.00 | 55.00 | -3.76% | 565 |
| Jul 28, 2026 | 57.00 | 57.91 | 56.00 | 57.15 | 57.15 | 2.07% | 1,078 |
| Jul 27, 2026 | 55.00 | 56.00 | 53.05 | 55.99 | 55.99 | 3.53% | 4,124 |
| Jul 24, 2026 | 58.00 | 58.00 | 52.50 | 54.08 | 54.08 | -0.06% | 1,652 |
| Jul 23, 2026 | 57.80 | 57.80 | 53.25 | 54.11 | 54.11 | -2.80% | 659 |
| Jul 22, 2026 | 58.00 | 58.00 | 55.15 | 55.67 | 55.67 | 0.13% | 1,334 |
| Jul 21, 2026 | 59.00 | 59.00 | 54.00 | 55.60 | 55.60 | -0.02% | 855 |
| Jul 20, 2026 | 56.51 | 57.00 | 55.61 | 55.61 | 55.61 | - | 315 |
| Jul 17, 2026 | 57.85 | 57.85 | 55.02 | 55.61 | 55.61 | -2.25% | 1,137 |
| Jul 16, 2026 | 57.00 | 57.00 | 56.80 | 56.89 | 56.89 | 3.49% | 1,197 |
| Jul 15, 2026 | 58.37 | 59.80 | 54.20 | 54.97 | 54.97 | -5.84% | 2,447 |
| Jul 14, 2026 | 60.00 | 60.00 | 56.10 | 58.38 | 58.38 | -1.57% | 2,945 |
| Jul 13, 2026 | 57.10 | 60.00 | 57.10 | 59.31 | 59.31 | 5.42% | 820 |
| Jul 10, 2026 | 57.50 | 61.75 | 55.03 | 56.26 | 56.26 | -5.79% | 6,490 |
| Jul 9, 2026 | 60.00 | 60.00 | 58.05 | 59.72 | 59.72 | - | 32 |
| Jul 8, 2026 | 61.50 | 61.50 | 59.50 | 59.72 | 59.72 | 0.20% | 3,851 |
| Jul 7, 2026 | 58.99 | 61.00 | 58.99 | 59.60 | 59.60 | 4.12% | 598 |
| Jul 6, 2026 | 59.98 | 59.98 | 57.00 | 57.24 | 57.24 | -1.17% | 983 |
| Jul 3, 2026 | 61.00 | 61.89 | 56.02 | 57.92 | 57.92 | -3.48% | 7,911 |
| Jul 2, 2026 | 62.35 | 62.35 | 60.00 | 60.01 | 60.01 | -0.58% | 2,476 |
| Jul 1, 2026 | 61.99 | 61.99 | 59.00 | 60.36 | 60.36 | -0.10% | 458 |
| Jun 30, 2026 | 61.50 | 61.50 | 57.13 | 60.42 | 60.42 | 6.26% | 2,801 |
| Jun 29, 2026 | 57.40 | 63.90 | 56.00 | 56.86 | 56.86 | -5.83% | 9,430 |
| Jun 24, 2026 | 61.50 | 62.00 | 56.56 | 60.38 | 60.38 | 6.62% | 766 |
| Jun 23, 2026 | 64.80 | 64.80 | 55.98 | 56.63 | 56.63 | -8.95% | 2,325 |
| Jun 22, 2026 | 65.00 | 65.00 | 61.45 | 62.20 | 62.20 | - | 161 |
| Jun 19, 2026 | 61.99 | 63.00 | 60.20 | 62.20 | 62.20 | 0.32% | 2,557 |
| Jun 18, 2026 | 60.31 | 62.50 | 60.15 | 62.00 | 62.00 | 2.80% | 1,221 |
| Jun 17, 2026 | 63.45 | 63.45 | 60.00 | 60.31 | 60.31 | 0.52% | 1,992 |
| Jun 16, 2026 | 61.99 | 61.99 | 57.76 | 60.00 | 60.00 | 4.08% | 5,777 |
| Jun 15, 2026 | 56.67 | 61.00 | 56.67 | 57.65 | 57.65 | 1.73% | 2,543 |
| Jun 12, 2026 | 59.50 | 59.50 | 55.50 | 56.67 | 56.67 | 0.78% | 1,684 |
| Jun 11, 2026 | 56.01 | 59.80 | 56.01 | 56.23 | 56.23 | -5.05% | 1,128 |
| Jun 10, 2026 | 59.22 | 59.22 | 56.00 | 59.22 | 59.22 | - | 150 |
| Jun 9, 2026 | 58.25 | 59.98 | 58.25 | 59.22 | 59.22 | 1.06% | 2,364 |