Bela Automotives Ltd. (PSX:BELA)
Pakistan
· Delayed Price · Currency is PKR 44.06
-4.90 (-10.01%)
At close: Mar 9, 2026
Bela Automotives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.21 | 53.21 | 48.51 | 48.96 | 48.96 | -9.17% | 2,624 |
| Mar 5, 2026 | 54.10 | 59.97 | 53.03 | 53.90 | 53.90 | -7.67% | 2,620 |
| Mar 4, 2026 | 64.46 | 66.98 | 58.01 | 58.38 | 58.38 | -9.43% | 2,668 |
| Mar 3, 2026 | 65.50 | 65.50 | 58.01 | 64.46 | 64.46 | - | 247 |
| Mar 2, 2026 | 58.15 | 66.50 | 58.01 | 64.46 | 64.46 | - | 299 |
| Feb 27, 2026 | 66.70 | 67.00 | 66.70 | 64.46 | 64.46 | - | 514 |
| Feb 26, 2026 | 65.80 | 65.90 | 54.00 | 64.46 | 64.46 | 7.59% | 12,036 |
| Feb 25, 2026 | 65.97 | 65.97 | 54.25 | 59.91 | 59.91 | -0.61% | 520 |
| Feb 24, 2026 | 56.01 | 65.97 | 56.01 | 60.28 | 60.28 | - | 28 |
| Feb 23, 2026 | 68.98 | 68.98 | 60.00 | 60.28 | 60.28 | -9.01% | 1,120 |
| Feb 20, 2026 | 69.51 | 69.51 | 64.67 | 66.25 | 66.25 | -7.81% | 4,525 |
| Feb 19, 2026 | 74.38 | 74.38 | 71.86 | 71.86 | 71.86 | - | 72 |
| Feb 18, 2026 | 77.73 | 77.73 | 70.02 | 71.86 | 71.86 | -5.30% | 636 |
| Feb 17, 2026 | 75.88 | 75.88 | 72.02 | 75.88 | 75.88 | 1.29% | 1,318 |
| Feb 16, 2026 | 77.73 | 77.73 | 73.00 | 74.91 | 74.91 | 1.78% | 828 |
| Feb 13, 2026 | 77.02 | 82.97 | 73.00 | 73.60 | 73.60 | -8.87% | 5,267 |
| Feb 12, 2026 | 77.05 | 84.88 | 77.05 | 80.76 | 80.76 | - | 26 |
| Feb 11, 2026 | 85.98 | 85.98 | 77.80 | 80.76 | 80.76 | -2.17% | 2,320 |
| Feb 10, 2026 | 82.83 | 84.90 | 76.02 | 82.55 | 82.55 | -0.46% | 1,824 |
| Feb 9, 2026 | 80.00 | 83.00 | 75.10 | 82.93 | 82.93 | 3.60% | 1,412 |
| Feb 6, 2026 | 88.50 | 88.50 | 80.00 | 80.05 | 80.05 | -4.74% | 3,193 |
| Feb 4, 2026 | 85.00 | 88.50 | 80.00 | 84.03 | 84.03 | -3.95% | 7,002 |
| Feb 3, 2026 | 88.00 | 90.00 | 80.05 | 87.49 | 87.49 | -1.29% | 2,544 |
| Feb 2, 2026 | 86.99 | 90.00 | 83.52 | 88.63 | 88.63 | 7.00% | 2,707 |
| Jan 30, 2026 | 88.90 | 89.89 | 80.00 | 82.83 | 82.83 | -3.66% | 3,544 |
| Jan 29, 2026 | 83.21 | 88.80 | 83.21 | 85.98 | 85.98 | -3.19% | 2,579 |
| Jan 28, 2026 | 90.00 | 90.00 | 82.50 | 88.81 | 88.81 | 3.62% | 3,439 |
| Jan 27, 2026 | 90.21 | 90.21 | 84.00 | 85.71 | 85.71 | -3.98% | 6,908 |
| Jan 26, 2026 | 104.01 | 108.20 | 88.52 | 89.26 | 89.26 | -9.25% | 95,405 |
| Jan 23, 2026 | 92.00 | 98.36 | 88.50 | 98.36 | 98.36 | 10.00% | 8,328 |
| Jan 22, 2026 | 88.01 | 90.99 | 88.01 | 89.42 | 89.42 | 1.59% | 432 |
| Jan 21, 2026 | 94.23 | 94.23 | 88.00 | 88.02 | 88.02 | -4.48% | 622 |
| Jan 20, 2026 | 85.40 | 94.98 | 85.40 | 92.15 | 92.15 | - | 99 |
| Jan 19, 2026 | 90.01 | 92.70 | 90.01 | 92.15 | 92.15 | 2.41% | 1,812 |
| Jan 16, 2026 | 98.00 | 99.99 | 86.02 | 89.98 | 89.98 | -5.59% | 2,172 |
| Jan 15, 2026 | 98.00 | 98.00 | 91.10 | 95.31 | 95.31 | - | 33 |
| Jan 14, 2026 | 98.00 | 102.49 | 95.00 | 95.31 | 95.31 | -6.54% | 832 |
| Jan 13, 2026 | 100.21 | 104.00 | 96.55 | 101.98 | 101.98 | 1.94% | 1,323 |
| Jan 12, 2026 | 92.71 | 101.98 | 92.00 | 100.04 | 100.04 | 7.91% | 11,737 |
| Jan 9, 2026 | 92.80 | 97.91 | 88.10 | 92.71 | 92.71 | 4.16% | 9,727 |
| Jan 8, 2026 | 88.30 | 95.00 | 88.30 | 89.01 | 89.01 | -4.14% | 2,794 |
| Jan 7, 2026 | 93.50 | 93.50 | 88.25 | 92.85 | 92.85 | -0.15% | 1,482 |
| Jan 6, 2026 | 90.00 | 93.00 | 87.11 | 92.99 | 92.99 | 2.15% | 474 |
| Jan 5, 2026 | 93.00 | 93.00 | 90.00 | 91.03 | 91.03 | - | 115 |
| Jan 2, 2026 | 90.00 | 94.95 | 88.80 | 91.03 | 91.03 | 1.69% | 694 |
| Jan 1, 2026 | 88.10 | 94.90 | 88.10 | 89.52 | 89.52 | - | 113 |
| Dec 31, 2025 | 88.00 | 97.98 | 88.00 | 89.52 | 89.52 | -1.65% | 3,760 |
| Dec 30, 2025 | 96.00 | 98.00 | 87.57 | 91.02 | 91.02 | -6.45% | 3,580 |
| Dec 29, 2025 | 92.02 | 99.88 | 90.00 | 97.30 | 97.30 | -1.42% | 2,419 |
| Dec 26, 2025 | 95.25 | 100.00 | 95.25 | 98.70 | 98.70 | 2.42% | 365 |
| Dec 24, 2025 | 101.00 | 101.00 | 95.10 | 96.37 | 96.37 | - | 150 |
| Dec 23, 2025 | 100.05 | 102.67 | 92.74 | 96.37 | 96.37 | -6.47% | 3,897 |
| Dec 22, 2025 | 99.99 | 103.10 | 90.11 | 103.04 | 103.04 | 6.10% | 2,538 |
| Dec 19, 2025 | 99.00 | 103.00 | 96.03 | 97.12 | 97.12 | -4.08% | 2,316 |
| Dec 18, 2025 | 102.00 | 102.00 | 99.12 | 101.25 | 101.25 | -0.65% | 462 |
| Dec 17, 2025 | 99.00 | 102.00 | 99.00 | 101.91 | 101.91 | 1.84% | 417 |
| Dec 16, 2025 | 109.00 | 109.00 | 99.00 | 100.07 | 100.07 | -1.49% | 1,309 |
| Dec 15, 2025 | 98.10 | 102.99 | 98.10 | 101.58 | 101.58 | 1.54% | 964 |
| Dec 12, 2025 | 101.00 | 101.00 | 100.00 | 100.04 | 100.04 | -0.01% | 1,203 |
| Dec 11, 2025 | 100.00 | 101.00 | 100.00 | 100.05 | 100.05 | -0.20% | 1,080 |
| Dec 10, 2025 | 101.02 | 102.50 | 100.03 | 100.25 | 100.25 | -0.94% | 3,223 |
| Dec 9, 2025 | 102.00 | 104.00 | 100.20 | 101.20 | 101.20 | 0.50% | 988 |
| Dec 8, 2025 | 103.00 | 104.00 | 100.00 | 100.70 | 100.70 | -4.04% | 2,551 |
| 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 |