Bell Equipment Limited BEL
JSE · South Africa · Producer Manufacturing
ZAc 3,930.00-10.00 (-0.25%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 3,939.00 | -0.03% | ZAc 3,939.00 | ZAc 3,939.00 | ZAc 3,939.00 | 230 |
| 2026-09-30 | ZAc 3,940.00 | -0.10% | ZAc 3,966.00 | ZAc 3,989.00 | ZAc 3,925.00 | 19.79K |
| 2026-09-29 | ZAc 3,944.00 | +0.61% | ZAc 3,959.00 | ZAc 3,961.00 | ZAc 3,902.00 | 52.96K |
| 2026-09-28 | ZAc 3,920.00 | -1.73% | ZAc 3,999.00 | ZAc 4,000.00 | ZAc 3,920.00 | 50.01K |
| 2026-09-25 | ZAc 3,989.00 | +2.28% | ZAc 3,900.00 | ZAc 3,990.00 | ZAc 3,900.00 | 61.79K |
| 2026-09-23 | ZAc 3,900.00 | -0.38% | ZAc 3,915.00 | ZAc 3,886.00 | ZAc 3,737.00 | 14.89K |
| 2026-09-22 | ZAc 3,915.00 | -0.05% | ZAc 3,917.00 | ZAc 3,916.00 | ZAc 3,900.00 | 26.51K |
| 2026-09-21 | ZAc 3,917.00 | -1.34% | ZAc 3,925.00 | ZAc 3,969.00 | ZAc 3,865.00 | 6.37K |
| 2026-09-18 | ZAc 3,970.00 | -0.75% | ZAc 4,000.00 | ZAc 4,000.00 | ZAc 3,955.00 | 39.49K |
| 2026-09-17 | ZAc 4,000.00 | 0.00% | ZAc 4,060.00 | ZAc 4,060.00 | ZAc 3,994.00 | 399.25K |
| 2026-09-16 | ZAc 4,000.00 | 0.00% | ZAc 4,075.00 | ZAc 4,002.00 | ZAc 4,000.00 | 20.88K |
| 2026-09-15 | ZAc 4,000.00 | 0.00% | ZAc 4,002.00 | ZAc 4,089.00 | ZAc 3,951.00 | 244.25K |
| 2026-09-14 | ZAc 4,000.00 | -0.74% | ZAc 4,030.00 | ZAc 4,110.00 | ZAc 3,980.00 | 111.92K |
| 2026-09-11 | ZAc 4,030.00 | -0.98% | ZAc 3,917.00 | ZAc 4,060.00 | ZAc 3,917.00 | 66.70K |
| 2026-09-10 | ZAc 4,070.00 | -0.71% | ZAc 4,050.00 | ZAc 4,070.00 | ZAc 3,949.00 | 42.66K |
| 2026-09-09 | ZAc 4,099.00 | +0.47% | ZAc 4,020.00 | ZAc 4,125.00 | ZAc 4,020.00 | 83.25K |
| 2026-09-08 | ZAc 4,080.00 | -0.22% | ZAc 4,030.00 | ZAc 4,080.00 | ZAc 4,000.00 | 9.40K |
| 2026-09-07 | ZAc 4,089.00 | +0.91% | ZAc 4,100.00 | ZAc 4,125.00 | ZAc 4,089.00 | 72.45K |
| 2026-09-04 | ZAc 4,052.00 | -2.36% | ZAc 4,065.00 | ZAc 4,136.00 | ZAc 4,052.00 | 182.08K |
| 2026-09-03 | ZAc 4,150.00 | +1.22% | ZAc 3,966.00 | ZAc 4,279.00 | ZAc 3,966.00 | 243.88K |
| 2026-09-02 | ZAc 4,100.00 | +2.22% | ZAc 4,012.00 | ZAc 4,100.00 | ZAc 3,911.00 | 335.85K |
| 2026-09-01 | ZAc 4,011.00 | +0.43% | ZAc 3,903.00 | ZAc 4,088.00 | ZAc 3,801.00 | 48.55K |
| 2026-08-31 | ZAc 3,994.00 | -0.08% | ZAc 4,000.00 | ZAc 4,072.00 | ZAc 3,898.00 | 238.14K |
| 2026-08-28 | ZAc 3,997.00 | -0.08% | ZAc 3,997.00 | ZAc 3,997.00 | ZAc 3,997.00 | 1.00K |
| 2026-08-27 | ZAc 4,000.00 | 0.00% | ZAc 4,000.00 | ZAc 4,000.00 | ZAc 4,000.00 | 14.98K |
| 2026-08-26 | ZAc 4,000.00 | 0.00% | ZAc 3,999.00 | ZAc 4,000.00 | ZAc 3,980.00 | 254.37K |
| 2026-08-25 | ZAc 4,000.00 | +1.27% | ZAc 3,961.00 | ZAc 4,055.00 | ZAc 3,960.00 | 155.55K |
| 2026-08-24 | ZAc 3,950.00 | -0.75% | ZAc 4,100.00 | ZAc 4,100.00 | ZAc 3,950.00 | 76.52K |
| 2026-08-21 | ZAc 3,980.00 | 0.00% | ZAc 4,056.00 | ZAc 4,199.00 | ZAc 3,920.00 | 24.29K |
| 2026-08-20 | ZAc 3,980.00 | +4.90% | ZAc 3,870.00 | ZAc 4,000.00 | ZAc 3,854.00 | 641.07K |
| 2026-08-19 | ZAc 3,794.00 | -0.42% | ZAc 3,900.00 | ZAc 3,900.00 | ZAc 3,794.00 | 14.08K |
| 2026-08-18 | ZAc 3,810.00 | -2.18% | ZAc 3,794.00 | ZAc 3,900.00 | ZAc 3,794.00 | 34 |
| 2026-08-17 | ZAc 3,895.00 | +0.80% | ZAc 3,819.00 | ZAc 3,900.00 | ZAc 3,819.00 | 1.35K |
| 2026-08-14 | ZAc 3,864.00 | 0.00% | ZAc 3,864.00 | ZAc 3,864.00 | ZAc 3,864.00 | 70.70K |
| 2026-08-13 | ZAc 3,864.00 | -0.90% | ZAc 3,860.00 | ZAc 3,900.00 | ZAc 3,797.00 | 226.71K |
| 2026-08-12 | ZAc 3,899.00 | +0.91% | ZAc 3,899.00 | ZAc 3,900.00 | ZAc 3,813.00 | 56.18K |
| 2026-08-11 | ZAc 3,864.00 | -0.92% | ZAc 3,900.00 | ZAc 3,900.00 | ZAc 3,808.00 | 21.79K |
| 2026-08-07 | ZAc 3,900.00 | 0.00% | ZAc 3,900.00 | ZAc 3,900.00 | ZAc 3,900.00 | 2.27K |
| 2026-08-06 | ZAc 3,900.00 | 0.00% | ZAc 3,840.00 | ZAc 3,900.00 | ZAc 3,840.00 | 1.01K |
| 2026-08-05 | ZAc 3,900.00 | 0.00% | ZAc 3,950.00 | ZAc 3,950.00 | ZAc 3,900.00 | 50.07K |
| 2026-08-04 | ZAc 3,900.00 | +1.22% | ZAc 3,861.00 | ZAc 3,950.00 | ZAc 3,852.00 | 22.47K |
| 2026-08-03 | ZAc 3,853.00 | +0.39% | ZAc 3,999.00 | ZAc 3,999.00 | ZAc 3,849.00 | 111.39K |
| 2026-07-31 | ZAc 3,838.00 | -0.31% | ZAc 4,000.00 | ZAc 4,341.00 | ZAc 3,838.00 | 70.82K |
| 2026-07-30 | ZAc 3,850.00 | +0.03% | ZAc 3,840.00 | ZAc 3,900.00 | ZAc 3,801.00 | 18.74K |
| 2026-07-29 | ZAc 3,849.00 | +3.27% | ZAc 3,848.00 | ZAc 3,849.00 | ZAc 3,800.00 | 50.22K |
| 2026-07-28 | ZAc 3,727.00 | -1.92% | ZAc 3,850.00 | ZAc 3,998.00 | ZAc 3,727.00 | 14.84K |
| 2026-07-27 | ZAc 3,800.00 | -1.04% | ZAc 3,800.00 | ZAc 3,800.00 | ZAc 3,800.00 | 500 |
| 2026-07-24 | ZAc 3,840.00 | -0.26% | ZAc 3,844.00 | ZAc 3,850.00 | ZAc 3,735.00 | 13.95K |
| 2026-07-23 | ZAc 3,850.00 | 0.00% | ZAc 3,725.00 | ZAc 3,850.00 | ZAc 3,725.00 | 19.47K |
| 2026-07-22 | ZAc 3,850.00 | +1.85% | ZAc 3,839.00 | ZAc 3,920.00 | ZAc 3,792.00 | 52.23K |
| 2026-07-21 | ZAc 3,780.00 | +3.03% | ZAc 3,749.00 | ZAc 3,780.00 | ZAc 3,600.00 | 13.07K |
| 2026-07-20 | ZAc 3,669.00 | -0.46% | ZAc 3,550.00 | ZAc 3,670.00 | ZAc 3,513.00 | 6.04K |
| 2026-07-17 | ZAc 3,686.00 | 0.00% | ZAc 3,686.00 | ZAc 3,686.00 | ZAc 3,686.00 | 0 |
| 2026-07-16 | ZAc 3,686.00 | -0.32% | ZAc 3,506.00 | ZAc 3,686.00 | ZAc 3,505.00 | 1.32K |
| 2026-07-15 | ZAc 3,698.00 | 0.00% | ZAc 3,698.00 | ZAc 3,698.00 | ZAc 3,698.00 | 0 |
| 2026-07-14 | ZAc 3,698.00 | -0.05% | ZAc 3,699.00 | ZAc 3,900.00 | ZAc 3,698.00 | 7.25K |
| 2026-07-13 | ZAc 3,700.00 | 0.00% | ZAc 3,700.00 | ZAc 3,700.00 | ZAc 3,700.00 | 0 |
| 2026-07-10 | ZAc 3,700.00 | -0.43% | ZAc 3,700.00 | ZAc 3,700.00 | ZAc 3,700.00 | 1 |
| 2026-07-09 | ZAc 3,716.00 | -3.48% | ZAc 3,716.00 | ZAc 3,716.00 | ZAc 3,716.00 | 2 |
| 2026-07-08 | ZAc 3,850.00 | +4.08% | ZAc 3,755.00 | ZAc 3,850.00 | ZAc 3,646.00 | 2.18K |
| 2026-07-07 | ZAc 3,699.00 | +2.75% | ZAc 3,700.00 | ZAc 3,700.00 | ZAc 3,600.00 | 12.27K |
| 2026-07-06 | ZAc 3,600.00 | +2.86% | ZAc 3,500.00 | ZAc 3,800.00 | ZAc 3,500.00 | 4.14K |
| 2026-07-03 | ZAc 3,500.00 | 0.00% | ZAc 3,500.00 | ZAc 3,500.00 | ZAc 3,500.00 | 35 |
| 2026-07-02 | ZAc 3,500.00 | +0.06% | ZAc 3,498.00 | ZAc 3,500.00 | ZAc 3,498.00 | 3.02K |
| 2026-07-01 | ZAc 3,498.00 | +0.81% | ZAc 3,500.00 | ZAc 3,500.00 | ZAc 3,415.00 | 2.09K |
| 2026-06-30 | ZAc 3,470.00 | -0.72% | ZAc 3,500.00 | ZAc 3,500.00 | ZAc 3,470.00 | 31.99K |
| 2026-06-29 | ZAc 3,495.00 | -0.14% | ZAc 3,499.00 | ZAc 3,499.00 | ZAc 3,250.00 | 41.62K |
| 2026-06-26 | ZAc 3,500.00 | -4.08% | ZAc 3,650.00 | ZAc 3,650.00 | ZAc 3,420.00 | 68.83K |
| 2026-06-25 | ZAc 3,649.00 | -2.20% | ZAc 3,799.00 | ZAc 3,799.00 | ZAc 3,611.00 | 4.42K |
| 2026-06-24 | ZAc 3,731.00 | -1.53% | ZAc 3,787.00 | ZAc 3,787.00 | ZAc 3,651.00 | 7.25K |
| 2026-06-23 | ZAc 3,789.00 | +2.41% | ZAc 3,799.00 | ZAc 3,799.00 | ZAc 3,700.00 | 605 |
| 2026-06-22 | ZAc 3,700.00 | -2.61% | ZAc 3,799.00 | ZAc 3,800.00 | ZAc 3,650.00 | 19.51K |
| 2026-06-19 | ZAc 3,799.00 | +0.05% | ZAc 3,799.00 | ZAc 3,799.00 | ZAc 3,799.00 | 100 |
| 2026-06-18 | ZAc 3,797.00 | +1.25% | ZAc 3,799.00 | ZAc 3,799.00 | ZAc 3,701.00 | 2.34K |
| 2026-06-17 | ZAc 3,750.00 | -1.24% | ZAc 3,800.00 | ZAc 3,800.00 | ZAc 3,700.00 | 5.45K |
| 2026-06-15 | ZAc 3,797.00 | -0.08% | ZAc 3,800.00 | ZAc 3,800.00 | ZAc 3,797.00 | 5.13K |
| 2026-06-12 | ZAc 3,800.00 | +2.70% | ZAc 3,799.00 | ZAc 3,800.00 | ZAc 3,799.00 | 1.48K |
| 2026-06-11 | ZAc 3,700.00 | 0.00% | ZAc 3,700.00 | ZAc 3,799.00 | ZAc 3,657.00 | 12.87K |
| 2026-06-10 | ZAc 3,700.00 | -3.60% | ZAc 3,705.00 | ZAc 3,705.00 | ZAc 3,656.00 | 6.91K |
| 2026-06-09 | ZAc 3,838.00 | -0.29% | ZAc 3,838.00 | ZAc 3,838.00 | ZAc 3,838.00 | 44 |
| 2026-06-08 | ZAc 3,849.00 | +1.69% | ZAc 3,785.00 | ZAc 3,849.00 | ZAc 3,705.00 | 10.68K |
| 2026-06-05 | ZAc 3,785.00 | -2.62% | ZAc 3,850.00 | ZAc 3,850.00 | ZAc 3,709.00 | 24.27K |
| 2026-06-04 | ZAc 3,887.00 | -0.33% | ZAc 3,900.00 | ZAc 3,991.00 | ZAc 3,843.00 | 15.03K |
| 2026-06-03 | ZAc 3,900.00 | -3.58% | ZAc 4,200.00 | ZAc 4,200.00 | ZAc 3,800.00 | 88.57K |
| 2026-06-02 | ZAc 4,045.00 | -1.29% | ZAc 4,056.00 | ZAc 4,056.00 | ZAc 4,025.00 | 6.10K |
| 2026-06-01 | ZAc 4,098.00 | -2.43% | ZAc 4,200.00 | ZAc 4,200.00 | ZAc 4,098.00 | 30.53K |
| 2026-05-29 | ZAc 4,200.00 | 0.00% | ZAc 4,200.00 | ZAc 4,200.00 | ZAc 4,200.00 | 3.89K |
| 2026-05-28 | ZAc 4,200.00 | 0.00% | ZAc 4,200.00 | ZAc 4,200.00 | ZAc 4,200.00 | 12.39K |
| 2026-05-27 | ZAc 4,200.00 | +0.02% | ZAc 4,200.00 | ZAc 4,200.00 | ZAc 4,200.00 | 6.57K |
| 2026-05-26 | ZAc 4,199.00 | +1.18% | ZAc 4,200.00 | ZAc 4,200.00 | ZAc 4,150.00 | 14.98K |