Bela Automotives Ltd. (PSX:BELA)
Pakistan · Delayed Price · Currency is PKR 68.88
-3.14 (-4.36%)
At close: Sep 29, 2026
Bela Automotives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |