Bell Equipment Limited - BEL.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3,915	3,851	3,851	3,978	3,850	59,697
January 13, 2026	3,981	3,975	3,976	3,981	3,915	13,729
January 12, 2026	4,000	4,000	4,000	4,000	4,000	0
January 09, 2026	4,010	4,000	4,000	4,048	4,000	5,633
January 08, 2026	4,050	4,050	4,050	4,050	4,050	0
January 07, 2026	4,035	4,048	4,048	4,050	4,000	21,401
January 06, 2026	4,349	4,098	4,098	4,349	4,080	10,365
January 05, 2026	4,110	4,110	4,110	4,110	4,110	2,001
January 02, 2026	4,110	4,110	4,110	4,110	4,110	150
December 31, 2025	4,111	4,200	4,200	4,200	4,110	2,687
December 30, 2025	4,200	4,200	4,200	4,200	4,200	506
December 29, 2025	4,111	4,150	4,149	4,200	4,110	3,162
December 24, 2025	4,224	4,224	4,224	4,224	4,224	1,322
December 23, 2025	4,225	4,225	4,225	4,225	4,225	765
December 22, 2025	4,110	4,234	4,234	4,234	4,110	280
December 19, 2025	4,249	4,249	4,249	4,249	4,249	5,239
December 18, 2025	4,111	4,248	4,248	4,263	4,111	1,210
December 17, 2025	4,118	4,110	4,110	4,118	4,110	5,000
December 15, 2025	4,299	4,299	4,299	4,299	4,299	322
December 12, 2025	4,350	4,350	4,350	4,351	4,350	5,128
December 11, 2025	4,200	4,200	4,200	4,200	4,200	0
December 10, 2025	4,200	4,200	4,200	4,200	4,116	3,780
December 09, 2025	4,202	4,199	4,199	4,299	4,170	85,534
December 08, 2025	4,350	4,352	4,352	4,392	4,350	22,722
December 05, 2025	4,350	4,349	4,350	4,350	4,310	43,807
December 04, 2025	4,299	4,300	4,300	4,300	4,299	6,644
December 03, 2025	4,235	4,299	4,299	4,299	4,235	1,213
December 02, 2025	4,299	4,299	4,299	4,299	4,231	17,161
December 01, 2025	4,300	4,258	4,258	4,300	4,256	118,741
November 28, 2025	4,275	4,288	4,288	4,300	4,241	215,956
November 27, 2025	4,276	4,276	4,276	4,276	4,276	270
November 26, 2025	4,166	4,278	4,279	4,279	4,166	8,332
November 25, 2025	4,259	4,251	4,251	4,259	4,186	356
November 24, 2025	4,171	4,165	4,165	4,249	4,165	9,901
November 21, 2025	4,253	4,253	4,253	4,253	4,253	0
November 20, 2025	4,259	4,192	4,192	4,260	4,186	2,406
November 19, 2025	4,213	4,256	4,256	4,256	4,176	1,682
November 18, 2025	4,200	4,215	4,215	4,300	4,200	51,013
November 17, 2025	4,231	4,210	4,210	4,234	4,210	890
November 14, 2025	4,300	4,300	4,300	4,300	4,300	0
November 13, 2025	4,299	4,300	4,300	4,300	4,276	10,199
November 12, 2025	4,299	4,298	4,298	4,340	4,256	102,764
November 11, 2025	4,299	4,250	4,250	4,299	4,250	3,933
November 10, 2025	4,299	4,299	4,299	4,310	4,261	74,993
November 07, 2025	4,309	4,210	4,210	4,309	4,210	2,326
November 06, 2025	4,285	4,309	4,309	4,309	4,210	8,500
November 05, 2025	4,230	4,297	4,297	4,297	4,220	5,808
November 04, 2025	4,211	4,229	4,229	4,240	4,211	6,320
November 03, 2025	4,256	4,217	4,217	4,256	4,217	10,831
October 31, 2025	4,306	4,308	4,308	4,310	4,255	11,090
October 30, 2025	4,301	4,350	4,350	4,350	4,301	69
October 29, 2025	4,340	4,351	4,351	4,351	4,330	137,826
October 28, 2025	4,345	4,341	4,341	4,345	4,325	10,565
October 27, 2025	4,286	4,345	4,345	4,345	4,286	89
October 24, 2025	4,347	4,310	4,310	4,350	4,309	45,048
October 23, 2025	4,349	4,350	4,350	4,350	4,282	9,067
October 22, 2025	4,327	4,350	4,350	4,350	4,277	19,197
October 21, 2025	4,305	4,327	4,327	4,327	4,270	8,983
October 20, 2025	4,267	4,347	4,347	4,347	4,255	16,063
October 17, 2025	4,301	4,350	4,350	4,350	4,245	63,328

Bell Equipment Limited (BEL.JO) JNB