Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Johannesburg - Delayed Quote ZAc

Bell Equipment Limited (BEL.JO)

Compare
3,839.00
0.00
(0.00%)
As of April 16 at 4:43:17 PM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253,697.003,839.003,696.003,839.003,839.002,002
Apr 15, 2025 160.00 Dividend
Apr 15, 20253,691.003,899.003,899.003,711.003,711.001,283
Apr 14, 20253,686.003,899.003,686.003,898.003,896.40739
Apr 11, 20253,683.003,890.003,683.003,890.003,888.4025,480
Apr 10, 20253,750.003,850.003,683.003,850.003,848.4215,122
Apr 9, 20253,750.003,900.003,665.003,900.003,898.4010,585
Apr 8, 20253,656.003,656.003,656.003,656.003,654.50897
Apr 7, 20253,615.003,650.003,599.003,650.003,648.507,500
Apr 4, 20253,702.003,704.003,645.003,645.003,643.5055,616
Apr 3, 20253,806.003,861.003,751.003,800.003,798.4431,302
Apr 2, 20253,899.003,900.003,899.003,899.003,897.40745,911
Apr 1, 20253,780.003,900.003,739.003,900.003,898.4096,081
Mar 31, 20253,786.003,786.003,622.003,679.003,677.496,860
Mar 28, 20253,788.003,788.003,622.003,787.003,785.45104
Mar 27, 20253,622.003,796.003,622.003,795.003,793.444,543
Mar 26, 20253,742.003,800.003,621.003,621.003,619.5117,300
Mar 25, 20253,800.003,800.003,790.003,790.003,788.4423,479
Mar 24, 20253,715.003,715.003,715.003,715.003,713.48-
Mar 20, 20253,717.003,800.003,715.003,715.003,713.4810,162
Mar 19, 20253,800.003,800.003,800.003,800.003,798.441,883
Mar 18, 20253,704.003,839.003,704.003,800.003,798.4421,093
Mar 17, 20253,756.003,843.003,756.003,843.003,841.4276
Mar 14, 20253,890.003,845.003,756.003,844.003,842.426,214
Mar 13, 20253,890.003,890.003,890.003,890.003,888.40135
Mar 12, 20253,799.003,900.003,799.003,890.003,888.4091,314
Mar 11, 20253,799.003,799.003,799.003,799.003,797.4499
Mar 10, 20253,627.003,627.003,627.003,627.003,625.51800
Mar 7, 20253,800.003,800.003,800.003,800.003,798.44-
Mar 6, 20253,750.003,829.003,750.003,800.003,798.4429,956
Mar 5, 20253,700.003,829.003,700.003,829.003,827.4312,048
Mar 4, 20253,715.003,798.003,715.003,798.003,796.44397
Mar 3, 20253,711.003,715.003,640.003,715.003,713.482,984
Feb 28, 20253,794.003,794.003,710.003,715.003,713.484,500
Feb 27, 20253,758.003,758.003,715.003,750.003,748.4626,270
Feb 26, 20253,794.003,795.003,713.003,713.003,711.4817,397
Feb 25, 20253,825.003,825.003,782.003,782.003,780.45760
Feb 24, 20253,800.003,832.003,750.003,832.003,830.435,479
Feb 21, 20253,805.003,810.003,805.003,810.003,808.4425,918
Feb 20, 20253,810.003,810.003,800.003,810.003,808.4413,934
Feb 19, 20253,815.003,850.003,815.003,832.003,830.4312,853
Feb 18, 20253,822.003,850.003,816.003,850.003,848.4233,021
Feb 17, 20253,900.003,900.003,815.003,850.003,848.428,168
Feb 14, 20253,800.003,900.003,800.003,900.003,898.4016,475
Feb 13, 20253,903.003,910.003,850.003,899.003,897.4016,342
Feb 12, 20253,974.003,975.003,905.003,962.003,960.3711,656
Feb 11, 20254,000.004,010.003,904.003,989.003,987.3611,331
Feb 10, 20253,972.004,049.003,972.003,973.003,971.377,836
Feb 7, 20254,099.004,099.003,980.003,980.003,978.374,249
Feb 6, 20254,000.004,169.004,000.004,099.004,097.321,006
Feb 5, 20254,179.004,179.004,179.004,179.004,177.28-
Feb 4, 20254,180.004,195.004,002.004,179.004,177.287,817
Feb 3, 20254,158.004,158.003,950.004,049.004,047.343,535
Jan 31, 20254,195.004,195.004,194.004,195.004,193.282,947
Jan 30, 20254,195.004,195.004,195.004,195.004,193.282,500
Jan 29, 20254,194.004,195.004,100.004,195.004,193.2825,396
Jan 28, 20254,199.004,200.004,120.004,177.004,175.298,647
Jan 27, 20254,200.004,200.004,106.004,200.004,198.2816,997
Jan 24, 20254,169.004,200.004,169.004,169.004,167.2912,660
Jan 23, 20254,199.004,200.004,169.004,200.004,198.2829,530
Jan 22, 20254,200.004,200.004,200.004,200.004,198.2812,200
Jan 21, 20254,195.004,200.004,193.004,200.004,198.2817,075
Jan 20, 20254,100.004,199.004,100.004,198.004,196.287,491
Jan 17, 20254,200.004,298.004,120.004,190.004,188.28198,626
Jan 16, 20254,200.004,200.004,199.004,200.004,198.2821,699
Jan 15, 20254,101.004,146.003,900.004,100.004,098.3269,355
Jan 14, 20254,111.004,139.003,985.004,066.004,064.3314,603
Jan 13, 20254,001.004,075.004,000.004,075.004,073.332,924
Jan 10, 20254,001.004,005.003,999.004,000.003,998.3682,903
Jan 9, 20254,050.004,050.003,999.004,000.003,998.363,075
Jan 8, 20254,000.004,200.004,000.004,120.004,118.311,358,288
Jan 7, 20253,999.004,000.003,900.004,000.003,998.36335,174
Jan 6, 20253,861.004,029.003,861.004,029.004,027.351,005
Jan 3, 20254,059.004,059.004,059.004,059.004,057.33-
Jan 2, 20254,059.004,059.004,059.004,059.004,057.331,000
Dec 31, 20243,800.004,063.003,800.004,063.004,061.3315,371
Dec 30, 20243,840.003,840.003,800.003,800.003,798.44144
Dec 27, 20243,770.003,820.003,770.003,800.003,798.4422,445
Dec 24, 20243,797.003,797.003,701.003,770.003,768.453,209
Dec 23, 20243,650.003,799.003,600.003,798.003,796.4427,255
Dec 20, 20243,799.003,799.003,706.003,798.003,796.446,136
Dec 19, 20243,705.003,839.003,798.003,799.003,797.44864
Dec 18, 20243,839.003,839.003,706.003,816.003,814.433,045
Dec 17, 20243,850.003,849.003,755.003,799.003,797.444,581
Dec 13, 20243,800.003,849.003,775.003,849.003,847.424,223
Dec 12, 20243,761.003,849.003,761.003,849.003,847.421,689
Dec 11, 20243,800.003,850.003,800.003,850.003,848.424,753
Dec 10, 20243,800.003,872.003,800.003,867.003,865.4110,342
Dec 9, 20243,850.003,923.003,850.003,880.003,878.4114,991
Dec 6, 20243,948.003,948.003,948.003,948.003,946.38-
Dec 5, 20243,950.003,987.003,866.003,948.003,946.389,997
Dec 4, 20243,950.003,998.003,922.003,993.003,991.362,414
Dec 3, 20243,970.004,099.003,970.004,000.003,998.3628,370
Dec 2, 20244,071.004,071.004,071.004,071.004,069.33-
Nov 29, 20244,071.004,071.004,071.004,071.004,069.332,426
Nov 28, 20244,035.004,072.004,000.004,072.004,070.338,598
Nov 27, 20244,020.004,073.004,020.004,071.004,069.331,853
Nov 26, 20243,926.004,080.003,926.004,078.004,076.334,900
Nov 25, 20243,923.004,099.003,923.004,099.004,097.32433
Nov 22, 20243,960.004,099.003,961.004,089.004,087.32939
Nov 21, 20244,099.004,099.004,099.004,099.004,097.32550
Nov 20, 20244,062.004,100.004,000.004,100.004,098.3211,624
Nov 19, 20244,062.004,100.004,062.004,100.004,098.321,101
Nov 18, 20244,135.004,135.004,135.004,135.004,133.30-
Nov 15, 20244,062.004,139.004,062.004,135.004,133.30537
Nov 14, 20244,062.004,139.004,062.004,139.004,137.30556
Nov 13, 20244,139.004,139.004,139.004,139.004,137.30-
Nov 12, 20244,059.004,149.004,059.004,139.004,137.3043,196
Nov 11, 20244,085.004,085.004,085.004,085.004,083.32-
Nov 8, 20244,085.004,085.004,085.004,085.004,083.321,401
Nov 7, 20244,056.004,196.004,056.004,080.004,078.338,530
Nov 6, 20244,056.004,200.004,056.004,200.004,198.28155
Nov 5, 20244,102.004,200.004,101.004,101.004,099.329,043
Nov 4, 20244,200.004,200.004,120.004,200.004,198.283,559
Nov 1, 20244,116.004,200.004,106.004,200.004,198.2829,005
Oct 31, 20244,177.004,380.004,177.004,200.004,198.28255,675
Oct 30, 20244,153.004,177.004,056.004,146.004,144.3043,615
Oct 29, 20244,000.004,179.003,999.004,062.004,060.3354,664
Oct 28, 20244,175.004,195.004,021.004,170.004,168.298,858
Oct 25, 20244,121.004,199.004,120.004,199.004,197.282,474
Oct 24, 20244,199.004,199.004,199.004,199.004,197.28-
Oct 23, 20244,220.004,380.004,139.004,199.004,197.283,016
Oct 22, 20244,170.004,200.004,100.004,200.004,198.2814,214
Oct 21, 20244,119.004,170.004,100.004,170.004,168.298,588
Oct 18, 20244,136.004,172.004,136.004,170.004,168.29147,824
Oct 17, 20244,021.004,170.004,021.004,137.004,135.30238,426
Oct 16, 20244,004.004,099.004,004.004,099.004,097.3218,066
Oct 15, 20244,000.004,199.004,000.004,105.004,103.3164,318
Oct 14, 20244,200.004,300.004,100.004,200.004,198.2898,332
Oct 11, 20244,361.004,361.004,054.004,200.004,198.28119,178
Oct 10, 20244,361.004,529.004,375.004,400.004,398.191,370
Oct 9, 20244,336.004,499.004,495.004,361.004,359.212,165
Oct 8, 20244,309.004,400.004,332.004,354.004,352.213,194
Oct 7, 20244,400.004,460.004,301.004,325.004,323.233,940
Oct 4, 20244,212.004,350.004,201.004,250.004,248.2646,764
Oct 3, 20244,240.004,246.004,200.004,200.004,198.2817,603
Oct 2, 20244,248.004,248.004,156.004,175.004,173.297,624
Oct 1, 20244,075.004,100.004,062.004,100.004,098.3233,808
Sep 30, 20244,000.004,100.004,000.004,060.004,058.3349,431
Sep 27, 20244,250.004,329.003,969.003,980.003,978.37157,809
Sep 26, 20244,252.004,350.004,250.004,330.004,328.2250,696
Sep 25, 20244,450.004,500.004,200.004,250.004,248.26416,906
Sep 23, 20244,499.004,505.004,475.004,500.004,498.15392,879
Sep 20, 20244,520.004,520.004,450.004,500.004,498.15137,035
Sep 19, 20244,347.004,550.004,347.004,500.004,498.15102,776
Sep 18, 20244,300.004,350.004,200.004,350.004,348.2173,540
Sep 17, 20244,050.004,480.004,050.004,300.004,298.2456,328
Sep 16, 20244,300.004,300.003,900.004,050.004,048.34346,550
Sep 13, 20244,030.004,200.004,001.004,145.004,143.30345,252
Sep 12, 20244,500.004,500.003,902.004,051.004,049.34232,322
Sep 11, 20244,701.004,802.004,500.004,700.004,698.0782,740
Sep 10, 20244,910.004,910.004,693.004,720.004,718.0619,254
Sep 9, 20245,000.005,001.004,949.004,949.004,946.9730,464
Sep 6, 20244,950.005,000.004,950.005,000.004,997.9528,238
Sep 5, 20245,047.005,047.004,940.005,037.005,034.9370,997
Sep 4, 20244,985.005,020.004,985.005,020.005,017.945,132
Sep 3, 20245,040.005,069.005,040.005,040.005,037.9313,301
Sep 2, 20245,002.005,070.004,994.005,070.005,067.9283,040
Aug 30, 20245,100.005,100.004,950.005,055.005,052.93736
Aug 29, 20245,100.005,143.005,000.005,143.005,140.897,631
Aug 28, 20244,950.005,170.004,950.005,100.005,097.9120,251
Aug 27, 20245,180.005,180.005,080.005,100.005,097.917,577
Aug 26, 20245,049.005,180.005,049.005,150.005,147.8947,273
Aug 23, 20245,189.005,189.005,129.005,130.005,127.89159,099
Aug 22, 20245,179.005,190.005,170.005,189.005,186.8752,390
Aug 21, 20245,151.005,151.005,150.005,150.005,147.896,417
Aug 20, 20245,150.005,150.005,150.005,150.005,147.8923,500
Aug 19, 20245,140.005,150.005,130.005,141.005,138.8974,969
Aug 16, 20245,120.005,121.005,110.005,119.005,116.9047,264
Aug 15, 20245,120.005,130.005,120.005,129.005,126.9030,898
Aug 14, 20245,102.005,148.005,101.005,111.005,108.90207,771
Aug 13, 20245,020.005,100.005,020.005,100.005,097.9174,577
Aug 12, 20245,020.005,030.005,020.005,025.005,022.945,959
Aug 8, 20245,024.005,024.005,020.005,020.005,017.9462,997
Aug 7, 20245,035.005,035.005,025.005,035.005,032.937,308
Aug 6, 20245,022.005,026.005,022.005,025.005,022.94250,456
Aug 5, 20245,020.005,046.005,005.005,022.005,019.94139,124
Aug 2, 20245,020.005,050.005,020.005,050.005,047.9316,528
Aug 1, 20245,059.005,059.005,016.005,022.005,019.9440,876
Jul 31, 20245,016.005,050.005,016.005,017.005,014.9421,078
Jul 30, 20245,040.005,050.005,010.005,016.005,013.9434,829
Jul 29, 20245,006.005,007.005,006.005,006.005,003.9529,498
Jul 26, 20245,006.005,007.005,006.005,006.005,003.9516,925
Jul 25, 20245,004.005,025.005,003.005,025.005,022.9441,995
Jul 24, 20245,001.005,001.005,001.005,001.004,998.95109,414
Jul 23, 20245,000.005,029.005,000.005,001.004,998.9514,101
Jul 22, 20245,000.005,001.005,000.005,000.004,997.95164,246
Jul 19, 20245,001.005,001.005,000.005,001.004,998.95145,902
Jul 18, 20245,012.005,030.004,925.004,995.004,992.95719,980
Jul 17, 20245,000.005,040.005,000.005,016.005,013.94129,584
Jul 16, 20244,950.005,000.004,950.005,000.004,997.95233,378
Jul 15, 20244,501.005,050.004,601.004,957.004,954.971,199,185
Jul 12, 20243,189.003,449.003,189.003,400.003,398.6065,296
Jul 11, 20243,050.003,100.003,001.003,100.003,098.7362,131
Jul 10, 20243,039.003,050.002,981.003,000.002,998.7751,156
Jul 9, 20242,963.003,060.002,963.003,000.002,998.77146,483
Jul 8, 20242,934.003,060.002,856.003,060.003,058.7479,354
Jul 5, 20242,984.002,984.002,900.002,900.002,898.8173,828
Jul 4, 20242,980.003,015.002,860.002,940.002,938.79343,750
Jul 3, 20242,901.003,079.002,901.003,070.003,068.7445,080
Jul 2, 20243,019.003,100.002,999.003,000.002,998.7752,976
Jul 1, 20243,000.003,200.003,000.003,050.003,048.7544,186
Jun 28, 20242,900.002,980.002,900.002,975.002,973.7822,553
Jun 27, 20243,000.003,000.002,897.002,900.002,898.81523
Jun 26, 20242,820.003,001.002,912.002,921.002,919.80125,102
Jun 25, 20242,899.003,100.002,800.002,921.002,919.8047,962
Jun 24, 20242,899.002,900.002,899.002,900.002,898.8110,107
Jun 21, 20242,730.002,899.002,590.002,899.002,897.81144,222
Jun 20, 20242,729.002,729.002,698.002,698.002,696.89572
Jun 19, 20242,602.002,754.002,600.002,754.002,752.87104,071
Jun 18, 20242,600.002,650.002,507.002,600.002,598.935,880
Jun 14, 20242,699.002,699.002,655.002,655.002,653.914,930
Jun 13, 20242,700.002,700.002,655.002,655.002,653.91692
Jun 12, 20242,526.002,623.002,525.002,600.002,598.9332,114
Jun 11, 20242,526.002,597.002,526.002,597.002,595.931,640
Jun 10, 20242,565.002,599.002,565.002,599.002,597.93674
Jun 7, 20242,520.002,600.002,520.002,600.002,598.937,310
Jun 6, 20242,551.002,649.002,506.002,510.002,508.979,283
Jun 5, 20242,520.002,520.002,520.002,520.002,518.97-
Jun 4, 20242,535.002,545.002,505.002,520.002,518.9767,915
Jun 3, 20242,545.002,550.002,545.002,545.002,543.965,750
May 31, 20242,575.002,575.002,575.002,575.002,573.945,790
May 30, 20242,576.002,699.002,580.002,600.002,598.938,963
May 28, 20242,580.002,699.002,650.002,674.002,672.905,684
May 27, 20242,679.002,679.002,679.002,679.002,677.90432
May 24, 20242,700.002,730.002,700.002,700.002,698.892,100
May 23, 20242,625.002,700.002,575.002,700.002,698.8915,815
May 22, 20242,669.002,670.002,635.002,635.002,633.928,388
May 21, 20242,738.002,738.002,699.002,699.002,697.894,672
May 20, 20242,750.002,750.002,635.002,713.002,711.89132,066
May 17, 20242,751.002,751.002,719.002,750.002,748.8721,724
May 16, 20242,790.002,800.002,719.002,719.002,717.885,779
May 15, 20242,759.002,849.002,601.002,839.002,837.8323,862
May 14, 20242,786.002,869.002,759.002,850.002,848.8325,603
May 13, 20242,751.002,879.002,751.002,791.002,789.853,671
May 10, 20242,880.002,920.002,853.002,866.002,864.8226,646
May 9, 20242,881.002,949.002,880.002,940.002,938.796,239
May 8, 20242,800.002,957.002,800.002,946.002,944.7988,074
May 7, 20242,780.002,800.002,780.002,799.002,797.8530,543
May 6, 20242,748.002,804.002,706.002,780.002,778.8625,627
May 3, 20242,700.002,749.002,700.002,749.002,747.872,100
May 2, 20242,710.002,740.002,685.002,685.002,683.9069,301
Apr 30, 20242,750.002,750.002,672.002,706.002,704.8933,672
Apr 29, 20242,685.002,750.002,685.002,700.002,698.8981,467
Apr 26, 20242,750.002,880.002,693.002,693.002,691.8918,361
Apr 25, 20242,671.002,750.002,669.002,750.002,748.8785,054
Apr 24, 20242,520.002,697.002,520.002,650.002,648.91130,297
Apr 23, 20242,450.002,530.002,450.002,530.002,528.9676,904
Apr 22, 20242,445.002,499.002,430.002,499.002,497.97162,856
Apr 19, 20242,471.002,471.002,429.002,430.002,429.0055,292
Apr 18, 20242,430.002,463.002,429.002,463.002,461.9917,723
Apr 17, 20242,471.002,471.002,450.002,450.002,448.99100,202