Bela Automotives Ltd. (PSX:BELA)
Pakistan
· Delayed Price · Currency is PKR 103.76
-9.04 (-8.01%)
At close: Dec 4, 2025
Bela Automotives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.50 | 106.00 | 103.00 | 104.94 | 104.94 | 1.14% | 6,749 |
| Dec 4, 2025 | 106.00 | 106.00 | 102.20 | 103.76 | 103.76 | -8.01% | 12,153 |
| Dec 3, 2025 | 106.01 | 112.80 | 106.01 | 112.80 | 112.80 | - | 11 |
| Dec 2, 2025 | 105.10 | 113.95 | 105.10 | 112.80 | 112.80 | 7.27% | 223 |
| Dec 1, 2025 | 108.00 | 114.86 | 105.25 | 105.16 | 105.16 | - | 185 |
| Nov 28, 2025 | 105.00 | 114.80 | 105.00 | 105.16 | 105.16 | -8.40% | 444 |
| Nov 27, 2025 | 110.00 | 110.00 | 110.00 | 114.80 | 114.80 | - | 55 |
| Nov 26, 2025 | 114.80 | 114.80 | 110.01 | 114.80 | 114.80 | - | 8 |
| Nov 25, 2025 | 105.20 | 114.84 | 105.20 | 114.80 | 114.80 | 2.38% | 636 |
| Nov 24, 2025 | 102.50 | 112.73 | 102.50 | 112.13 | 112.13 | 9.42% | 3,410 |
| Nov 21, 2025 | 106.49 | 112.00 | 96.00 | 102.48 | 102.48 | -3.77% | 3,832 |
| Nov 20, 2025 | 105.00 | 109.00 | 105.00 | 106.49 | 106.49 | 1.37% | 322 |
| Nov 19, 2025 | 111.98 | 111.98 | 105.05 | 105.05 | 105.05 | 0.84% | 751 |
| Nov 18, 2025 | 109.99 | 109.99 | 104.00 | 104.18 | 104.18 | -1.81% | 1,583 |
| Nov 17, 2025 | 106.00 | 109.88 | 101.00 | 106.10 | 106.10 | -3.04% | 1,812 |
| Nov 14, 2025 | 113.78 | 115.00 | 108.99 | 109.43 | 109.43 | 0.40% | 247 |
| Nov 13, 2025 | 110.25 | 115.99 | 106.00 | 108.99 | 108.99 | -7.28% | 2,523 |
| Nov 12, 2025 | 112.00 | 118.25 | 105.00 | 117.55 | 117.55 | 9.35% | 9,817 |
| Nov 11, 2025 | 113.49 | 113.49 | 107.02 | 107.50 | 107.50 | -1.41% | 1,075 |
| Nov 10, 2025 | 124.00 | 124.00 | 107.00 | 109.04 | 109.04 | -3.70% | 1,111 |
| Nov 7, 2025 | 108.05 | 122.00 | 108.05 | 113.23 | 113.23 | - | 99 |
| Nov 6, 2025 | 118.90 | 119.00 | 113.50 | 113.23 | 113.23 | - | 208 |
| Nov 5, 2025 | 114.90 | 119.99 | 114.90 | 113.23 | 113.23 | - | 93 |
| Nov 4, 2025 | 113.00 | 113.00 | 110.01 | 113.23 | 113.23 | - | 117 |
| Nov 3, 2025 | 122.95 | 122.95 | 111.20 | 113.23 | 113.23 | - | 92 |
| Oct 31, 2025 | 114.50 | 114.50 | 110.00 | 113.23 | 113.23 | 1.87% | 330 |
| Oct 30, 2025 | 112.00 | 114.00 | 108.00 | 111.15 | 111.15 | - | 155 |
| Oct 29, 2025 | 117.00 | 117.00 | 106.50 | 111.15 | 111.15 | -4.16% | 6,759 |
| Oct 28, 2025 | 118.00 | 118.00 | 110.00 | 115.98 | 115.98 | - | 153 |
| Oct 27, 2025 | 116.00 | 116.01 | 110.22 | 115.98 | 115.98 | 5.23% | 570 |
| Oct 24, 2025 | 119.00 | 119.00 | 110.00 | 110.22 | 110.22 | -3.51% | 262 |
| Oct 23, 2025 | 119.00 | 119.00 | 115.00 | 114.23 | 114.23 | - | 157 |
| Oct 22, 2025 | 119.90 | 119.99 | 114.00 | 114.23 | 114.23 | 0.18% | 552 |
| Oct 21, 2025 | 115.01 | 123.90 | 111.55 | 114.03 | 114.03 | -3.36% | 1,535 |
| Oct 20, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.83% | 601 |
| Oct 17, 2025 | 121.00 | 121.00 | 114.00 | 120.20 | 120.20 | 0.17% | 340 |
| Oct 16, 2025 | 124.88 | 124.88 | 115.00 | 120.00 | 120.00 | 0.15% | 1,000 |
| Oct 15, 2025 | 122.00 | 122.00 | 117.00 | 119.82 | 119.82 | 5.98% | 1,327 |
| Oct 14, 2025 | 126.00 | 126.00 | 110.04 | 113.06 | 113.06 | -7.15% | 332 |
| Oct 13, 2025 | 113.14 | 124.99 | 113.14 | 121.76 | 121.76 | 6.18% | 3,241 |
| Oct 10, 2025 | 115.10 | 124.00 | 108.06 | 114.67 | 114.67 | -4.50% | 2,435 |
| Oct 9, 2025 | 124.79 | 124.79 | 120.80 | 120.07 | 120.07 | - | 121 |
| Oct 8, 2025 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - | 1 |
| Oct 7, 2025 | 120.00 | 125.00 | 120.00 | 120.07 | 120.07 | - | 103 |
| Oct 6, 2025 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - | 100 |
| Oct 3, 2025 | 120.01 | 126.50 | 120.00 | 120.07 | 120.07 | -4.83% | 1,402 |
| Oct 2, 2025 | 126.16 | 126.16 | 120.15 | 126.16 | 126.16 | - | 12 |
| Oct 1, 2025 | 127.00 | 127.00 | 120.00 | 126.16 | 126.16 | 4.97% | 918 |
| Sep 30, 2025 | 120.01 | 125.00 | 120.01 | 120.19 | 120.19 | -0.26% | 2,105 |
| Sep 29, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 42 |
| Sep 26, 2025 | 129.80 | 129.80 | 120.00 | 120.50 | 120.50 | -2.54% | 1,157 |
| Sep 25, 2025 | 127.00 | 127.00 | 125.00 | 123.64 | 123.64 | - | 14 |
| Sep 24, 2025 | 123.67 | 124.99 | 115.10 | 123.64 | 123.64 | -0.27% | 515 |
| Sep 23, 2025 | 129.70 | 129.70 | 117.01 | 123.98 | 123.98 | 2.67% | 1,178 |
| Sep 22, 2025 | 129.99 | 129.99 | 120.00 | 120.76 | 120.76 | 0.38% | 960 |
| Sep 19, 2025 | 130.00 | 130.00 | 120.00 | 120.30 | 120.30 | -5.28% | 4,235 |
| Sep 18, 2025 | 128.00 | 128.00 | 121.00 | 127.00 | 127.00 | 2.57% | 3,659 |
| Sep 17, 2025 | 127.00 | 130.00 | 120.00 | 123.82 | 123.82 | -2.43% | 543 |
| Sep 16, 2025 | 127.00 | 127.00 | 121.00 | 126.91 | 126.91 | - | 53 |
| Sep 15, 2025 | 127.00 | 127.00 | 124.00 | 126.91 | 126.91 | 0.11% | 2,411 |
| Sep 12, 2025 | 120.10 | 127.00 | 115.00 | 126.77 | 126.77 | 1.19% | 783 |
| Sep 11, 2025 | 125.94 | 129.50 | 124.11 | 125.28 | 125.28 | 0.92% | 1,035 |
| Sep 10, 2025 | 125.90 | 127.40 | 120.00 | 124.14 | 124.14 | -0.46% | 1,844 |
| Sep 9, 2025 | 130.00 | 130.00 | 121.00 | 124.71 | 124.71 | -0.06% | 217 |
| Sep 8, 2025 | 126.00 | 126.10 | 122.56 | 124.79 | 124.79 | -0.83% | 451 |
| Sep 5, 2025 | 126.00 | 126.00 | 124.00 | 125.84 | 125.84 | 2.02% | 1,130 |
| Sep 4, 2025 | 124.00 | 127.00 | 122.50 | 123.35 | 123.35 | -1.34% | 632 |
| Sep 3, 2025 | 127.90 | 127.90 | 122.50 | 125.03 | 125.03 | - | 331 |
| Sep 2, 2025 | 118.25 | 131.00 | 118.25 | 125.03 | 125.03 | 2.30% | 1,503 |
| Sep 1, 2025 | 125.00 | 125.00 | 122.00 | 122.22 | 122.22 | - | 3 |
| Aug 29, 2025 | 122.35 | 134.08 | 120.00 | 122.22 | 122.22 | 0.27% | 6,437 |
| Aug 28, 2025 | 123.00 | 123.10 | 120.50 | 121.89 | 121.89 | 0.12% | 880 |
| Aug 27, 2025 | 118.10 | 118.10 | 118.10 | 121.74 | 121.74 | - | 100 |
| Aug 26, 2025 | 120.00 | 121.80 | 115.00 | 121.74 | 121.74 | 0.45% | 3,164 |
| Aug 25, 2025 | 139.00 | 140.00 | 118.15 | 121.19 | 121.19 | -7.69% | 26,662 |
| Aug 22, 2025 | 124.00 | 131.31 | 120.00 | 131.28 | 131.28 | 9.98% | 35,886 |
| Aug 21, 2025 | 117.00 | 125.00 | 117.00 | 119.37 | 119.37 | -0.56% | 483 |
| Aug 20, 2025 | 121.00 | 121.00 | 120.00 | 120.04 | 120.04 | 1.31% | 1,241 |
| Aug 19, 2025 | 118.98 | 121.00 | 115.01 | 118.49 | 118.49 | -2.99% | 1,597 |
| Aug 18, 2025 | 118.00 | 123.00 | 118.00 | 122.14 | 122.14 | - | 161 |
| Aug 13, 2025 | 121.99 | 123.00 | 121.00 | 122.14 | 122.14 | 1.58% | 1,014 |
| Aug 12, 2025 | 122.20 | 125.50 | 120.00 | 120.24 | 120.24 | -1.28% | 2,175 |
| Aug 11, 2025 | 127.98 | 127.98 | 121.00 | 121.80 | 121.80 | -1.00% | 410 |
| Aug 8, 2025 | 132.99 | 132.99 | 122.00 | 123.03 | 123.03 | -1.58% | 1,621 |
| Aug 7, 2025 | 132.98 | 135.00 | 124.00 | 125.00 | 125.00 | -2.34% | 7,521 |
| Aug 6, 2025 | 124.00 | 130.14 | 124.00 | 128.00 | 128.00 | 8.19% | 14,903 |
| Aug 5, 2025 | 121.99 | 121.99 | 118.10 | 118.31 | 118.31 | -2.02% | 501 |
| Aug 4, 2025 | 125.00 | 127.00 | 120.30 | 120.75 | 120.75 | 1.50% | 1,597 |
| Aug 1, 2025 | 123.00 | 127.00 | 118.00 | 118.97 | 118.97 | 0.82% | 520 |
| Jul 31, 2025 | 122.00 | 123.00 | 122.00 | 118.00 | 118.00 | - | 325 |
| Jul 30, 2025 | 117.11 | 123.99 | 117.11 | 118.00 | 118.00 | 1.72% | 2,061 |
| Jul 29, 2025 | 116.61 | 123.50 | 116.00 | 116.01 | 116.01 | -6.14% | 2,295 |
| Jul 28, 2025 | 127.00 | 127.00 | 111.02 | 123.60 | 123.60 | 0.43% | 1,743 |
| Jul 25, 2025 | 129.80 | 129.80 | 113.31 | 123.07 | 123.07 | - | 29 |
| Jul 24, 2025 | 127.99 | 127.99 | 123.00 | 123.07 | 123.07 | -3.47% | 465 |
| Jul 23, 2025 | 125.99 | 127.00 | 125.99 | 127.49 | 127.49 | - | 4,987 |
| Jul 22, 2025 | 128.00 | 128.00 | 123.50 | 127.49 | 127.49 | 1.29% | 382 |
| Jul 21, 2025 | 123.06 | 128.40 | 123.05 | 125.87 | 125.87 | 0.70% | 817 |
| Jul 18, 2025 | 123.00 | 130.00 | 122.80 | 125.00 | 125.00 | -0.90% | 1,182 |
| Jul 17, 2025 | 134.99 | 134.99 | 126.01 | 126.13 | 126.13 | -3.00% | 2,197 |