Bela Automotives Ltd. (PSX:BELA)
Pakistan · Delayed Price · Currency is PKR 58.99
0.00 (0.00%)
At close: Jun 3, 2026
Bela Automotives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 53.98 | 59.99 | 53.98 | 58.99 | 58.99 | 1.43% | 7,365 |
| Jun 1, 2026 | 60.00 | 60.00 | 56.50 | 58.16 | 58.16 | 2.74% | 1,076 |
| May 29, 2026 | 59.00 | 60.00 | 55.10 | 56.61 | 56.61 | 1.56% | 4,555 |
| May 25, 2026 | 54.98 | 56.98 | 54.98 | 55.74 | 55.74 | 5.29% | 511 |
| May 22, 2026 | 54.09 | 56.70 | 50.62 | 52.94 | 52.94 | -5.87% | 6,190 |
| May 21, 2026 | 62.00 | 62.00 | 55.25 | 56.24 | 56.24 | -6.08% | 3,696 |
| May 20, 2026 | 59.95 | 59.95 | 55.00 | 59.88 | 59.88 | 3.76% | 1,036 |
| May 19, 2026 | 56.98 | 58.00 | 55.00 | 57.71 | 57.71 | 6.91% | 5,550 |
| May 18, 2026 | 60.00 | 60.00 | 52.00 | 53.98 | 53.98 | -5.45% | 6,148 |
| May 15, 2026 | 64.80 | 64.80 | 54.00 | 57.09 | 57.09 | -4.07% | 9,305 |
| May 14, 2026 | 59.91 | 62.40 | 59.00 | 59.51 | 59.51 | 4.90% | 10,016 |
| May 13, 2026 | 56.49 | 56.97 | 54.50 | 56.73 | 56.73 | 4.80% | 188,874 |
| May 12, 2026 | 60.00 | 60.50 | 54.00 | 54.13 | 54.13 | -9.78% | 43,800 |
| May 11, 2026 | 65.00 | 65.00 | 59.21 | 60.00 | 60.00 | -7.34% | 18,862 |
| May 8, 2026 | 71.95 | 71.95 | 64.00 | 64.75 | 64.75 | -7.29% | 20,022 |
| May 7, 2026 | 82.00 | 82.00 | 69.50 | 69.84 | 69.84 | -9.38% | 40,961 |
| May 6, 2026 | 66.51 | 78.00 | 66.51 | 77.07 | 77.07 | 5.92% | 661 |
| May 5, 2026 | 77.00 | 79.00 | 74.00 | 72.76 | 72.76 | 1.24% | 5,616 |
| May 4, 2026 | 72.12 | 77.80 | 72.10 | 71.87 | 71.87 | - | 73 |
| Apr 30, 2026 | 73.00 | 81.00 | 71.83 | 71.87 | 71.87 | -9.95% | 4,238 |
| Apr 29, 2026 | 81.99 | 82.00 | 77.06 | 79.81 | 79.81 | - | 314 |
| Apr 28, 2026 | 80.00 | 80.00 | 79.99 | 79.81 | 79.81 | - | 128 |
| Apr 27, 2026 | 79.10 | 81.00 | 79.00 | 79.81 | 79.81 | 1.01% | 2,170 |
| Apr 24, 2026 | 78.00 | 81.90 | 72.11 | 79.01 | 79.01 | 3.48% | 2,919 |
| Apr 23, 2026 | 76.00 | 84.00 | 69.00 | 76.35 | 76.35 | -0.38% | 1,023 |
| Apr 22, 2026 | 76.10 | 80.00 | 73.00 | 76.64 | 76.64 | 0.64% | 1,266 |
| Apr 21, 2026 | 81.40 | 81.40 | 76.00 | 76.15 | 76.15 | - | 122 |
| Apr 20, 2026 | 76.00 | 82.00 | 76.00 | 76.15 | 76.15 | -1.10% | 1,029 |
| Apr 17, 2026 | 83.99 | 83.99 | 75.50 | 77.00 | 77.00 | -7.33% | 1,860 |
| Apr 16, 2026 | 83.01 | 83.01 | 77.60 | 83.09 | 83.09 | - | 150 |
| Apr 15, 2026 | 79.10 | 85.00 | 77.20 | 83.09 | 83.09 | 5.03% | 29,947 |
| Apr 14, 2026 | 79.11 | 82.00 | 76.01 | 79.11 | 79.11 | - | 10 |
| Apr 13, 2026 | 75.00 | 82.00 | 75.00 | 79.11 | 79.11 | 0.19% | 1,750 |
| Apr 10, 2026 | 83.89 | 83.89 | 78.00 | 78.96 | 78.96 | 2.55% | 4,898 |
| Apr 9, 2026 | 74.61 | 83.90 | 74.61 | 77.00 | 77.00 | -5.44% | 1,100 |
| Apr 8, 2026 | 82.95 | 82.95 | 73.10 | 81.43 | 81.43 | 3.67% | 2,062 |
| Apr 7, 2026 | 78.00 | 82.63 | 75.00 | 78.55 | 78.55 | 1.16% | 3,517 |
| Apr 6, 2026 | 72.51 | 80.10 | 72.51 | 77.65 | 77.65 | - | 151 |
| Apr 3, 2026 | 79.50 | 81.99 | 71.30 | 77.65 | 77.65 | -1.96% | 2,398 |
| Apr 2, 2026 | 76.97 | 79.97 | 66.00 | 79.20 | 79.20 | 8.94% | 1,198 |
| Apr 1, 2026 | 80.15 | 80.15 | 71.02 | 72.70 | 72.70 | -3.25% | 1,382 |
| Mar 31, 2026 | 75.00 | 75.71 | 70.00 | 75.14 | 75.14 | 9.17% | 2,646 |
| Mar 30, 2026 | 79.85 | 81.00 | 66.95 | 68.83 | 68.83 | -7.47% | 1,661 |
| Mar 27, 2026 | 75.00 | 85.90 | 74.03 | 74.39 | 74.39 | -9.49% | 19,368 |
| Mar 26, 2026 | 84.50 | 89.00 | 78.00 | 82.19 | 82.19 | -2.18% | 9,581 |
| Mar 25, 2026 | 80.90 | 84.16 | 74.10 | 84.02 | 84.02 | 9.82% | 14,601 |
| Mar 24, 2026 | 79.00 | 80.06 | 65.50 | 76.51 | 76.51 | 5.13% | 7,285 |
| Mar 19, 2026 | 77.70 | 77.70 | 72.09 | 72.78 | 72.78 | 2.55% | 3,193 |
| Mar 18, 2026 | 70.97 | 70.97 | 65.11 | 70.97 | 70.97 | 10.00% | 20,964 |
| Mar 17, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 10.01% | 1,438 |