Belle Corporation (PSE:BEL)
Philippines
· Delayed Price · Currency is PHP 1.330
+0.050 (3.91%)
At close: Apr 28, 2026
Belle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.33 | 1.33 | 1.29 | 1.33 | - | 3.91% | 44,000 |
| Apr 27, 2026 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 28,000 |
| Apr 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 228,000 |
| Apr 23, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -1.48% | 77,000 |
| Apr 22, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 272,000 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 119,000 |
| Apr 20, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | -0.75% | 65,000 |
| Apr 17, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 10,000 |
| Apr 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 45,000 |
| Apr 15, 2026 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 15,000 |
| Apr 14, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | - | 282,000 |
| Apr 13, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -2.99% | 27,000 |
| Apr 10, 2026 | 1.32 | 1.34 | 1.29 | 1.34 | 1.34 | 1.52% | 366,000 |
| Apr 8, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | - | 508,000 |
| Apr 7, 2026 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | -1.49% | 428,000 |
| Apr 6, 2026 | 1.38 | 1.39 | 1.30 | 1.34 | 1.34 | -4.29% | 506,000 |
| Apr 1, 2026 | 1.30 | 1.43 | 1.29 | 1.40 | 1.40 | 4.48% | 412,000 |
| Mar 31, 2026 | 1.32 | 1.34 | 1.29 | 1.34 | 1.34 | 0.75% | 464,000 |
| Mar 30, 2026 | 1.33 | 1.33 | 1.28 | 1.33 | 1.33 | - | 85,000 |
| Mar 27, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | - | 65,000 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 3.10% | 105,000 |
| Mar 25, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 195,000 |
| Mar 24, 2026 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 152,000 |
| Mar 23, 2026 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -2.96% | 146,000 |
| Mar 19, 2026 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 0.75% | 12,886,000 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | - | 33,000 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 105,000 |
| Mar 16, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | -1.46% | 181,000 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.30 | 1.37 | 1.37 | -0.72% | 217,000 |
| Mar 12, 2026 | 1.37 | 1.39 | 1.32 | 1.38 | 1.38 | -1.43% | 358,000 |
| Mar 11, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.34 | 0.72% | 812,000 |
| Mar 10, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.33 | -0.71% | 843,000 |
| Mar 9, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.34 | -0.71% | 580,000 |
| Mar 6, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.35 | - | 267,000 |
| Mar 5, 2026 | 1.38 | 1.44 | 1.36 | 1.41 | 1.35 | 0.71% | 842,000 |
| Mar 4, 2026 | 1.39 | 1.45 | 1.37 | 1.40 | 1.34 | - | 1,282,000 |
| Mar 3, 2026 | 1.45 | 1.48 | 1.39 | 1.40 | 1.34 | -3.45% | 579,000 |
| Mar 2, 2026 | 1.43 | 1.48 | 1.40 | 1.45 | 1.39 | 0.69% | 792,000 |
| Feb 27, 2026 | 1.39 | 1.46 | 1.39 | 1.44 | 1.38 | 3.60% | 2,237,000 |
| Feb 26, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.33 | - | 57,000 |
| Feb 25, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.33 | 2.21% | 429,000 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.30 | -1.45% | 978,000 |
| Feb 23, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.32 | 0.73% | 83,000 |
| Feb 20, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.31 | -0.72% | 79,000 |
| Feb 19, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.32 | - | 33,000 |
| Feb 18, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.32 | - | 96,000 |
| Feb 16, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.32 | -0.72% | 95,000 |
| Feb 13, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.33 | 0.72% | 117,000 |
| Feb 12, 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 1.32 | 1.47% | 27,000 |
| Feb 11, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.30 | - | 316,000 |
| Feb 10, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.30 | - | 147,000 |
| Feb 9, 2026 | 1.38 | 1.40 | 1.28 | 1.36 | 1.30 | - | 2,237,000 |
| Feb 6, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.30 | -0.73% | 79,000 |
| Feb 5, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.31 | -0.72% | 206,000 |
| Feb 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | -1.43% | 57,000 |
| Feb 3, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.34 | - | 61,000 |
| Feb 2, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.34 | 1.45% | 71,000 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.32 | - | 88,000 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.32 | -1.43% | 236,000 |
| Jan 28, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.34 | -2.10% | 46,000 |
| Jan 27, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.37 | - | 60,000 |
| Jan 26, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.37 | - | 120,000 |
| Jan 23, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.37 | 2.14% | 102,000 |
| Jan 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | 2.94% | 44,000 |
| Jan 21, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.30 | - | 210,000 |
| Jan 20, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.30 | -2.86% | 134,000 |
| Jan 19, 2026 | 1.40 | 1.44 | 1.34 | 1.40 | 1.34 | 0.72% | 551,000 |
| Jan 16, 2026 | 1.35 | 1.49 | 1.35 | 1.39 | 1.33 | 3.73% | 2,202,000 |
| Jan 15, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.28 | -2.19% | 140,000 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.31 | 0.74% | 13,000 |
| Jan 13, 2026 | 1.36 | 1.39 | 1.34 | 1.36 | 1.30 | - | 71,000 |
| Jan 12, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.30 | 1.49% | 129,000 |
| Jan 9, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.28 | -1.47% | 83,000 |
| Jan 8, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.30 | 2.26% | 252,000 |
| Jan 7, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.27 | - | 19,000 |
| Jan 6, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.27 | 1.53% | 74,000 |
| Jan 5, 2026 | 1.32 | 1.36 | 1.31 | 1.31 | 1.25 | -4.38% | 245,000 |
| Jan 2, 2026 | 1.32 | 1.37 | 1.31 | 1.37 | 1.31 | 3.79% | 146,000 |
| Dec 29, 2025 | 1.33 | 1.37 | 1.31 | 1.32 | 1.26 | - | 142,000 |
| Dec 26, 2025 | 1.35 | 1.37 | 1.32 | 1.32 | 1.26 | 1.54% | 203,000 |
| Dec 23, 2025 | 1.36 | 1.37 | 1.30 | 1.30 | 1.24 | -0.76% | 498,000 |
| Dec 22, 2025 | 1.37 | 1.39 | 1.31 | 1.31 | 1.25 | -2.24% | 343,000 |
| Dec 19, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.28 | 0.75% | 80,000 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.33 | 1.33 | 1.27 | -0.75% | 56,000 |
| Dec 17, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.28 | -1.47% | 19,000 |
| Dec 16, 2025 | 1.36 | 1.37 | 1.31 | 1.36 | 1.30 | 3.82% | 439,000 |
| Dec 15, 2025 | 1.33 | 1.39 | 1.31 | 1.31 | 1.25 | - | 277,000 |
| Dec 12, 2025 | 1.33 | 1.37 | 1.31 | 1.31 | 1.25 | -0.76% | 225,000 |
| Dec 11, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.26 | -1.49% | 192,000 |
| Dec 10, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.28 | 0.75% | 116,000 |
| Dec 9, 2025 | 1.34 | 1.38 | 1.33 | 1.33 | 1.27 | -2.92% | 170,000 |
| Dec 5, 2025 | 1.33 | 1.38 | 1.33 | 1.37 | 1.31 | 2.24% | 9,000 |
| Dec 4, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.28 | -2.90% | 211,000 |
| Dec 3, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.32 | -0.72% | 108,000 |
| Dec 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.33 | -0.71% | 88,000 |
| Dec 1, 2025 | 1.33 | 1.50 | 1.33 | 1.40 | 1.34 | 8.53% | 1,386,000 |
| Nov 28, 2025 | 1.29 | 1.33 | 1.28 | 1.29 | 1.23 | - | 191,000 |
| Nov 27, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.23 | - | 140,000 |
| Nov 26, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.23 | -0.77% | 236,000 |
| Nov 25, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.24 | 0.78% | 59,000 |