Belle Corporation (PSE:BEL)
Philippines
· Delayed Price · Currency is PHP 1.410
+0.010 (0.71%)
At close: Mar 5, 2026
Belle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.39 | 1.45 | 1.37 | 1.40 | 1.40 | - | 1,282,000 |
| Mar 3, 2026 | 1.45 | 1.48 | 1.39 | 1.40 | 1.40 | -3.45% | 579,000 |
| Mar 2, 2026 | 1.43 | 1.48 | 1.40 | 1.45 | 1.45 | 0.69% | 792,000 |
| Feb 27, 2026 | 1.39 | 1.46 | 1.39 | 1.44 | 1.44 | 3.60% | 2,237,000 |
| Feb 26, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 57,000 |
| Feb 25, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 429,000 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 978,000 |
| Feb 23, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.73% | 83,000 |
| Feb 20, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 79,000 |
| Feb 19, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 33,000 |
| Feb 18, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 96,000 |
| Feb 16, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 95,000 |
| Feb 13, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 117,000 |
| Feb 12, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 27,000 |
| Feb 11, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | - | 316,000 |
| Feb 10, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | - | 147,000 |
| Feb 9, 2026 | 1.38 | 1.40 | 1.28 | 1.36 | 1.36 | - | 2,237,000 |
| Feb 6, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 79,000 |
| Feb 5, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 206,000 |
| Feb 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 57,000 |
| Feb 3, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 61,000 |
| Feb 2, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 71,000 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 88,000 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 236,000 |
| Jan 28, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 46,000 |
| Jan 27, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | - | 60,000 |
| Jan 26, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | - | 120,000 |
| Jan 23, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 2.14% | 102,000 |
| Jan 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 44,000 |
| Jan 21, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | - | 210,000 |
| Jan 20, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.86% | 134,000 |
| Jan 19, 2026 | 1.40 | 1.44 | 1.34 | 1.40 | 1.40 | 0.72% | 551,000 |
| Jan 16, 2026 | 1.35 | 1.49 | 1.35 | 1.39 | 1.39 | 3.73% | 2,202,000 |
| Jan 15, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 140,000 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 13,000 |
| Jan 13, 2026 | 1.36 | 1.39 | 1.34 | 1.36 | 1.36 | - | 71,000 |
| Jan 12, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 1.49% | 129,000 |
| Jan 9, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -1.47% | 83,000 |
| Jan 8, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 2.26% | 252,000 |
| Jan 7, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 19,000 |
| Jan 6, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | 1.53% | 74,000 |
| Jan 5, 2026 | 1.32 | 1.36 | 1.31 | 1.31 | 1.31 | -4.38% | 245,000 |
| Jan 2, 2026 | 1.32 | 1.37 | 1.31 | 1.37 | 1.37 | 3.79% | 146,000 |
| Dec 29, 2025 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | - | 142,000 |
| Dec 26, 2025 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | 1.54% | 203,000 |
| Dec 23, 2025 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | -0.76% | 498,000 |
| Dec 22, 2025 | 1.37 | 1.39 | 1.31 | 1.31 | 1.31 | -2.24% | 343,000 |
| Dec 19, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 80,000 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -0.75% | 56,000 |
| Dec 17, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 19,000 |
| Dec 16, 2025 | 1.36 | 1.37 | 1.31 | 1.36 | 1.36 | 3.82% | 439,000 |
| Dec 15, 2025 | 1.33 | 1.39 | 1.31 | 1.31 | 1.31 | - | 277,000 |
| Dec 12, 2025 | 1.33 | 1.37 | 1.31 | 1.31 | 1.31 | -0.76% | 225,000 |
| Dec 11, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | 192,000 |
| Dec 10, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 116,000 |
| Dec 9, 2025 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 170,000 |
| Dec 5, 2025 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 2.24% | 9,000 |
| Dec 4, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | -2.90% | 211,000 |
| Dec 3, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 108,000 |
| Dec 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 88,000 |
| Dec 1, 2025 | 1.33 | 1.50 | 1.33 | 1.40 | 1.40 | 8.53% | 1,386,000 |
| Nov 28, 2025 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | - | 191,000 |
| Nov 27, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 140,000 |
| Nov 26, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 236,000 |
| Nov 25, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 59,000 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 88,000 |
| Nov 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 50,000 |
| Nov 20, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | - | 34,000 |
| Nov 19, 2025 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 6.56% | 73,000 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.20 | 1.22 | 1.22 | -9.63% | 2,281,000 |
| Nov 17, 2025 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | 3.85% | 224,000 |
| Nov 14, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 103,000 |
| Nov 13, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -2.22% | 11,000 |
| Nov 12, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 3,000 |
| Nov 11, 2025 | 1.34 | 1.35 | 1.28 | 1.34 | 1.34 | -2.19% | 193,000 |
| Nov 10, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 3.01% | 6,000 |
| Nov 7, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 10,000 |
| Nov 6, 2025 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 137,000 |
| Nov 5, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | - | 432,000 |
| Nov 4, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 0.78% | 95,000 |
| Nov 3, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -5.15% | 272,000 |
| Oct 30, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 4,000 |
| Oct 29, 2025 | 1.33 | 1.40 | 1.32 | 1.37 | 1.37 | 1.48% | 64,000 |
| Oct 28, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -0.74% | 206,000 |
| Oct 27, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 197,000 |
| Oct 24, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | 0.72% | 58,000 |
| Oct 23, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 118,000 |
| Oct 22, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 325,000 |
| Oct 21, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 338,000 |
| Oct 20, 2025 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -2.76% | 193,000 |
| Oct 17, 2025 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | - | 262,000 |
| Oct 16, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | - | 49,000 |
| Oct 15, 2025 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | -0.68% | 406,000 |
| Oct 14, 2025 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 2.82% | 241,000 |
| Oct 13, 2025 | 1.40 | 1.48 | 1.39 | 1.42 | 1.42 | -1.39% | 200,000 |
| Oct 10, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | 2.86% | 237,000 |
| Oct 9, 2025 | 1.53 | 1.53 | 1.36 | 1.40 | 1.40 | -7.89% | 1,059,000 |
| Oct 8, 2025 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | -0.65% | 1,160,000 |
| Oct 7, 2025 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -1.92% | 1,004,000 |
| Oct 6, 2025 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 1.30% | 609,000 |