- Stock Price
- Price History
- Dividends
- Dividend History
BEL Stock Price History - Belle Corporation
Best Day (1Y)
₱1.84
September 22, 2025
Worst Day (1Y)
₱1.22
November 18, 2025
Average Volume (1Y)
483K
Daily Average
Most Traded (1Y)
10.85M
September 22, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jan 09, 2026 | ₱1.34 | ₱1.36 | ₱1.33 | 83K shares | ₱111K | -₱0.02 | -1.47% |
| Jan 08, 2026 | ₱1.36 | ₱1.37 | ₱1.33 | 252K shares | ₱343K | +₱0.03 | +2.26% |
| Jan 07, 2026 | ₱1.33 | ₱1.35 | ₱1.33 | 19K shares | ₱25K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱1.33 | ₱1.36 | ₱1.31 | 74K shares | ₱98K | +₱0.02 | +1.53% |
| Jan 05, 2026 | ₱1.31 | ₱1.37 | ₱1.31 | 245K shares | ₱324K | -₱0.06 | -4.38% |
| Jan 02, 2026 | ₱1.37 | ₱1.37 | ₱1.31 | 146K shares | ₱193K | +₱0.05 | +3.79% |
| Dec 29, 2025 | ₱1.32 | ₱1.37 | ₱1.31 | 142K shares | ₱188K | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱1.32 | ₱1.37 | ₱1.30 | 203K shares | ₱270K | +₱0.02 | +1.54% |
| Dec 23, 2025 | ₱1.30 | ₱1.37 | ₱1.30 | 498K shares | ₱663K | -₱0.01 | -0.76% |
| Dec 22, 2025 | ₱1.31 | ₱1.39 | ₱1.31 | 343K shares | ₱459K | -₱0.03 | -2.24% |
| Dec 19, 2025 | ₱1.34 | ₱1.34 | ₱1.31 | 80K shares | ₱105K | +₱0.01 | +0.75% |
| Dec 18, 2025 | ₱1.33 | ₱1.39 | ₱1.33 | 56K shares | ₱75K | -₱0.01 | -0.75% |
| Dec 17, 2025 | ₱1.34 | ₱1.37 | ₱1.34 | 19K shares | ₱26K | -₱0.02 | -1.47% |
| Dec 16, 2025 | ₱1.36 | ₱1.37 | ₱1.31 | 439K shares | ₱579K | +₱0.05 | +3.82% |
| Dec 15, 2025 | ₱1.31 | ₱1.39 | ₱1.31 | 277K shares | ₱366K | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱1.31 | ₱1.37 | ₱1.31 | 225K shares | ₱296K | -₱0.01 | -0.76% |
| Dec 11, 2025 | ₱1.32 | ₱1.34 | ₱1.32 | 192K shares | ₱254K | -₱0.02 | -1.49% |
| Dec 10, 2025 | ₱1.34 | ₱1.36 | ₱1.33 | 116K shares | ₱155K | +₱0.01 | +0.75% |
| Dec 09, 2025 | ₱1.33 | ₱1.38 | ₱1.33 | 170K shares | ₱227K | -₱0.04 | -2.92% |
| Dec 05, 2025 | ₱1.37 | ₱1.38 | ₱1.33 | 9K shares | ₱12K | +₱0.03 | +2.24% |
| Dec 04, 2025 | ₱1.34 | ₱1.38 | ₱1.32 | 211K shares | ₱282K | -₱0.04 | -2.90% |
| Dec 03, 2025 | ₱1.38 | ₱1.39 | ₱1.38 | 108K shares | ₱150K | -₱0.01 | -0.72% |
| Dec 02, 2025 | ₱1.39 | ₱1.40 | ₱1.39 | 88K shares | ₱122K | -₱0.01 | -0.71% |
| Dec 01, 2025 | ₱1.40 | ₱1.50 | ₱1.29 | 1.39M shares | ₱1.93 Million | +₱0.12 | +8.53% |
| Nov 28, 2025 | ₱1.29 | ₱1.33 | ₱1.28 | 191K shares | ₱250K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱1.29 | ₱1.29 | ₱1.28 | 140K shares | ₱180K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱1.29 | ₱1.31 | ₱1.26 | 236K shares | ₱304K | -₱0.01 | -0.77% |
| Nov 25, 2025 | ₱1.30 | ₱1.31 | ₱1.29 | 59K shares | ₱77K | +₱0.01 | +0.78% |
| Nov 24, 2025 | ₱1.29 | ₱1.30 | ₱1.28 | 88K shares | ₱114K | -₱0.01 | -0.77% |
| Nov 21, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 50K shares | ₱65K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱1.30 | ₱1.33 | ₱1.30 | 34K shares | ₱44K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱1.30 | ₱1.30 | ₱1.22 | 73K shares | ₱92K | +₱0.09 | +6.56% |
| Nov 18, 2025 | ₱1.22 | ₱1.35 | ₱1.20 | 2.28M shares | ₱2.84 Million | -₱0.12 | -9.63% |
| Nov 17, 2025 | ₱1.35 | ₱1.35 | ₱1.27 | 224K shares | ₱286K | +₱0.05 | +3.85% |
| Nov 14, 2025 | ₱1.30 | ₱1.35 | ₱1.30 | 103K shares | ₱135K | -₱0.02 | -1.52% |
| Nov 13, 2025 | ₱1.32 | ₱1.35 | ₱1.30 | 11K shares | ₱14K | -₱0.03 | -2.22% |
| Nov 12, 2025 | ₱1.35 | ₱1.35 | ₱1.30 | 3K shares | ₱4K | +₱0.01 | +0.75% |
| Nov 11, 2025 | ₱1.34 | ₱1.37 | ₱1.28 | 193K shares | ₱254K | -₱0.03 | -2.19% |
| Nov 10, 2025 | ₱1.37 | ₱1.37 | ₱1.31 | 6K shares | ₱8K | +₱0.04 | +3.01% |
| Nov 07, 2025 | ₱1.33 | ₱1.35 | ₱1.33 | 10K shares | ₱13K | -₱0.01 | -0.75% |
| Nov 06, 2025 | ₱1.34 | ₱1.35 | ₱1.30 | 137K shares | ₱179K | +₱0.04 | +3.08% |
| Nov 05, 2025 | ₱1.30 | ₱1.31 | ₱1.28 | 432K shares | ₱560K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱1.30 | ₱1.32 | ₱1.29 | 95K shares | ₱124K | +₱0.01 | +0.78% |
| Nov 03, 2025 | ₱1.29 | ₱1.36 | ₱1.28 | 272K shares | ₱352K | -₱0.07 | -5.15% |
| Oct 30, 2025 | ₱1.36 | ₱1.37 | ₱1.36 | 4K shares | ₱5K | -₱0.01 | -0.73% |
| Oct 29, 2025 | ₱1.37 | ₱1.40 | ₱1.32 | 64K shares | ₱86K | +₱0.02 | +1.48% |
| Oct 28, 2025 | ₱1.35 | ₱1.41 | ₱1.35 | 206K shares | ₱280K | -₱0.01 | -0.74% |
| Oct 27, 2025 | ₱1.36 | ₱1.39 | ₱1.36 | 197K shares | ₱271K | -₱0.03 | -2.16% |
| Oct 24, 2025 | ₱1.39 | ₱1.42 | ₱1.38 | 58K shares | ₱81K | +₱0.01 | +0.72% |
| Oct 23, 2025 | ₱1.38 | ₱1.42 | ₱1.38 | 118K shares | ₱163K | -₱0.01 | -0.72% |
| Oct 22, 2025 | ₱1.39 | ₱1.42 | ₱1.39 | 325K shares | ₱454K | -₱0.03 | -2.11% |
| Oct 21, 2025 | ₱1.42 | ₱1.42 | ₱1.40 | 338K shares | ₱478K | +₱0.01 | +0.71% |
| Oct 20, 2025 | ₱1.41 | ₱1.44 | ₱1.41 | 193K shares | ₱273K | -₱0.04 | -2.76% |
| Oct 17, 2025 | ₱1.45 | ₱1.45 | ₱1.40 | 262K shares | ₱373K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱1.45 | ₱1.45 | ₱1.41 | 49K shares | ₱69K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱1.45 | ₱1.46 | ₱1.41 | 406K shares | ₱576K | -₱0.01 | -0.68% |
| Oct 14, 2025 | ₱1.46 | ₱1.47 | ₱1.40 | 241K shares | ₱343K | +₱0.04 | +2.82% |
| Oct 13, 2025 | ₱1.42 | ₱1.48 | ₱1.39 | 200K shares | ₱284K | -₱0.02 | -1.39% |
| Oct 10, 2025 | ₱1.44 | ₱1.46 | ₱1.40 | 237K shares | ₱337K | +₱0.04 | +2.86% |
| Oct 09, 2025 | ₱1.40 | ₱1.53 | ₱1.36 | 1.06M shares | ₱1.50 Million | -₱0.11 | -7.89% |
| Oct 08, 2025 | ₱1.52 | ₱1.53 | ₱1.49 | 1.16M shares | ₱1.74 Million | -₱0.01 | -0.65% |
| Oct 07, 2025 | ₱1.53 | ₱1.57 | ₱1.51 | 1.00M shares | ₱1.53 Million | -₱0.03 | -1.92% |
| Oct 06, 2025 | ₱1.56 | ₱1.58 | ₱1.53 | 609K shares | ₱934K | +₱0.02 | +1.30% |
| Oct 03, 2025 | ₱1.54 | ₱1.57 | ₱1.52 | 529K shares | ₱817K | -₱0.01 | -0.65% |
| Oct 02, 2025 | ₱1.55 | ₱1.60 | ₱1.51 | 795K shares | ₱1.24 Million | -₱0.04 | -2.52% |
| Oct 01, 2025 | ₱1.59 | ₱1.60 | ₱1.51 | 422K shares | ₱659K | +₱0.03 | +1.92% |
| Sep 30, 2025 | ₱1.56 | ₱1.59 | ₱1.54 | 1.10M shares | ₱1.71 Million | -₱0.03 | -1.89% |
| Sep 29, 2025 | ₱1.59 | ₱1.72 | ₱1.59 | 1.40M shares | ₱2.25 Million | -₱0.08 | -4.79% |
| Sep 26, 2025 | ₱1.67 | ₱1.69 | ₱1.64 | 586K shares | ₱973K | -₱0.01 | -0.60% |
| Sep 25, 2025 | ₱1.68 | ₱1.77 | ₱1.64 | 2.04M shares | ₱3.50 Million | +₱0.02 | +1.20% |
| Sep 24, 2025 | ₱1.66 | ₱1.70 | ₱1.60 | 2.82M shares | ₱4.65 Million | -₱0.03 | -1.78% |
| Sep 23, 2025 | ₱1.69 | ₱1.87 | ₱1.67 | 3.71M shares | ₱6.43 Million | -₱0.14 | -8.15% |
| Sep 22, 2025 | ₱1.84 | ₱1.96 | ₱1.70 | 10.85M shares | ₱20.28 Million | +₱0.16 | +8.88% |
| Sep 19, 2025 | ₱1.69 | ₱1.85 | ₱1.43 | 10.57M shares | ₱17.44 Million | +₱0.38 | +22.46% |
| Sep 18, 2025 | ₱1.38 | ₱1.38 | ₱1.35 | 9K shares | ₱12K | +₱0.03 | +2.22% |
| Sep 17, 2025 | ₱1.35 | ₱1.38 | ₱1.35 | 109K shares | ₱147K | -₱0.01 | -0.74% |
| Sep 16, 2025 | ₱1.36 | ₱1.36 | ₱1.31 | 210K shares | ₱283K | +₱0.01 | +0.74% |
| Sep 15, 2025 | ₱1.35 | ₱1.35 | ₱1.30 | 692K shares | ₱926K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱1.35 | ₱1.35 | ₱1.32 | 124K shares | ₱166K | +₱0.02 | +1.50% |
| Sep 11, 2025 | ₱1.33 | ₱1.36 | ₱1.32 | 964K shares | ₱1.28 Million | -₱0.01 | -0.75% |
| Sep 10, 2025 | ₱1.34 | ₱1.40 | ₱1.33 | 1.11M shares | ₱1.50 Million | -₱0.06 | -4.29% |
| Sep 09, 2025 | ₱1.40 | ₱1.41 | ₱1.37 | 12K shares | ₱17K | -₱0.01 | -0.71% |
| Sep 08, 2025 | ₱1.41 | ₱1.42 | ₱1.38 | 125K shares | ₱174K | +₱0.03 | +2.17% |
| Sep 05, 2025 | ₱1.38 | ₱1.42 | ₱1.38 | 238K shares | ₱329K | -₱0.04 | -2.82% |
| Sep 04, 2025 | ₱1.42 | ₱1.43 | ₱1.39 | 646K shares | ₱915K | -₱0.01 | -0.70% |
| Sep 03, 2025 | ₱1.43 | ₱1.43 | ₱1.43 | 5K shares | ₱7K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱1.43 | ₱1.43 | ₱1.43 | 5K shares | ₱7K | +₱0.01 | +0.70% |
| Sep 01, 2025 | ₱1.42 | ₱1.42 | ₱1.37 | 149K shares | ₱211K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱1.42 | ₱1.43 | ₱1.42 | 45K shares | ₱64K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱1.42 | ₱1.42 | ₱1.36 | 32K shares | ₱44K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱1.42 | ₱1.43 | ₱1.35 | 523K shares | ₱713K | -₱0.01 | -0.70% |
| Aug 26, 2025 | ₱1.43 | ₱1.43 | ₱1.40 | 144K shares | ₱205K | +₱0.01 | +0.70% |
| Aug 22, 2025 | ₱1.42 | ₱1.43 | ₱1.39 | 37K shares | ₱53K | -₱0.01 | -0.70% |
| Aug 20, 2025 | ₱1.43 | ₱1.44 | ₱1.38 | 101K shares | ₱144K | +₱0.05 | +3.62% |
| Aug 19, 2025 | ₱1.38 | ₱1.42 | ₱1.38 | 156K shares | ₱216K | -₱0.04 | -2.82% |
| Aug 18, 2025 | ₱1.42 | ₱1.42 | ₱1.37 | 128K shares | ₱176K | +₱0.01 | +0.71% |
| Aug 15, 2025 | ₱1.41 | ₱1.43 | ₱1.38 | 305K shares | ₱425K | -₱0.02 | -1.40% |
| Aug 14, 2025 | ₱1.43 | ₱1.45 | ₱1.40 | 145K shares | ₱207K | +₱0.03 | +2.14% |
| Aug 13, 2025 | ₱1.40 | ₱1.48 | ₱1.38 | 1.66M shares | ₱2.33 Million | -₱0.03 | -2.10% |
| Aug 12, 2025 | ₱1.43 | ₱1.48 | ₱1.39 | 720K shares | ₱1.01 Million | +₱0.02 | +1.42% |
| Aug 11, 2025 | ₱1.41 | ₱1.49 | ₱1.41 | 354K shares | ₱503K | -₱0.08 | -5.37% |
| Aug 08, 2025 | ₱1.49 | ₱1.49 | ₱1.41 | 29K shares | ₱43K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱1.49 | ₱1.49 | ₱1.45 | 161K shares | ₱234K | +₱0.03 | +2.05% |
| Aug 06, 2025 | ₱1.46 | ₱1.46 | ₱1.46 | 19K shares | ₱28K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱1.46 | ₱1.46 | ₱1.40 | 750K shares | ₱1.06 Million | +₱0.06 | +4.29% |
| Aug 04, 2025 | ₱1.40 | ₱1.50 | ₱1.40 | 918K shares | ₱1.31 Million | -₱0.07 | -4.76% |
| Aug 01, 2025 | ₱1.47 | ₱1.50 | ₱1.45 | 270K shares | ₱396K | -₱0.03 | -2.00% |
| Jul 31, 2025 | ₱1.50 | ₱1.52 | ₱1.47 | 94K shares | ₱139K | -₱0.02 | -1.32% |
| Jul 30, 2025 | ₱1.52 | ₱1.53 | ₱1.50 | 24K shares | ₱37K | +₱0.02 | +1.33% |
| Jul 29, 2025 | ₱1.50 | ₱1.51 | ₱1.50 | 145K shares | ₱218K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱1.50 | ₱1.53 | ₱1.48 | 206K shares | ₱307K | +₱0.01 | +0.67% |
| Jul 25, 2025 | ₱1.49 | ₱1.51 | ₱1.48 | 250K shares | ₱373K | -₱0.02 | -1.32% |
| Jul 24, 2025 | ₱1.51 | ₱1.53 | ₱1.50 | 88K shares | ₱134K | +₱0.01 | +0.67% |
| Jul 23, 2025 | ₱1.50 | ₱1.52 | ₱1.47 | 189K shares | ₱285K | +₱0.02 | +1.35% |
| Jul 22, 2025 | ₱1.48 | ₱1.48 | ₱1.43 | 70K shares | ₱102K | +₱0.03 | +2.07% |
| Jul 21, 2025 | ₱1.45 | ₱1.54 | ₱1.43 | 207K shares | ₱300K | +₱0.02 | +1.40% |
| Jul 18, 2025 | ₱1.43 | ₱1.52 | ₱1.43 | 519K shares | ₱752K | -₱0.04 | -2.72% |
| Jul 17, 2025 | ₱1.47 | ₱1.54 | ₱1.45 | 186K shares | ₱278K | +₱0.01 | +0.68% |
| Jul 16, 2025 | ₱1.46 | ₱1.53 | ₱1.46 | 490K shares | ₱727K | -₱0.05 | -3.31% |
| Jul 15, 2025 | ₱1.51 | ₱1.53 | ₱1.50 | 92K shares | ₱139K | -₱0.02 | -1.31% |
| Jul 14, 2025 | ₱1.53 | ₱1.55 | ₱1.51 | 62K shares | ₱94K | -₱0.02 | -1.29% |
| Jul 11, 2025 | ₱1.55 | ₱1.55 | ₱1.51 | 243K shares | ₱369K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱1.55 | ₱1.55 | ₱1.55 | 5K shares | ₱8K | +₱0.04 | +2.65% |
| Jul 09, 2025 | ₱1.51 | ₱1.55 | ₱1.50 | 976K shares | ₱1.47 Million | -₱0.04 | -2.58% |
| Jul 08, 2025 | ₱1.55 | ₱1.55 | ₱1.55 | 1.45M shares | ₱2.25 Million | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱1.55 | ₱1.55 | ₱1.51 | 394K shares | ₱599K | +₱0.01 | +0.65% |
| Jul 04, 2025 | ₱1.54 | ₱1.60 | ₱1.52 | 1.09M shares | ₱1.68 Million | -₱0.06 | -3.75% |
| Jul 03, 2025 | ₱1.60 | ₱1.61 | ₱1.57 | 79K shares | ₱124K | -₱0.01 | -0.62% |
| Jul 02, 2025 | ₱1.61 | ₱1.61 | ₱1.57 | 23K shares | ₱36K | +₱0.01 | +0.63% |
| Jul 01, 2025 | ₱1.60 | ₱1.61 | ₱1.60 | 68K shares | ₱109K | -₱0.01 | -0.62% |
| Jun 30, 2025 | ₱1.61 | ₱1.61 | ₱1.61 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱1.61 | ₱1.61 | ₱1.57 | 56K shares | ₱89K | +₱0.04 | +2.55% |
| Jun 26, 2025 | ₱1.57 | ₱1.62 | ₱1.57 | 86K shares | ₱137K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱1.57 | ₱1.61 | ₱1.57 | 909K shares | ₱1.44 Million | -₱0.04 | -2.48% |
| Jun 24, 2025 | ₱1.61 | ₱1.61 | ₱1.60 | 236K shares | ₱378K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱1.61 | ₱1.62 | ₱1.59 | 374K shares | ₱598K | -₱0.01 | -0.62% |
| Jun 20, 2025 | ₱1.62 | ₱1.72 | ₱1.60 | 1.67M shares | ₱2.76 Million | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱1.62 | ₱1.63 | ₱1.60 | 92K shares | ₱148K | -₱0.01 | -0.61% |
| Jun 18, 2025 | ₱1.63 | ₱1.64 | ₱1.59 | 135K shares | ₱216K | +₱0.03 | +1.87% |
| Jun 17, 2025 | ₱1.60 | ₱1.64 | ₱1.60 | 68K shares | ₱111K | -₱0.04 | -2.44% |
| Jun 16, 2025 | ₱1.64 | ₱1.65 | ₱1.56 | 76K shares | ₱124K | +₱0.03 | +1.86% |
| Jun 13, 2025 | ₱1.61 | ₱1.61 | ₱1.56 | 478K shares | ₱763K | +₱0.02 | +1.26% |
| Jun 11, 2025 | ₱1.59 | ₱1.72 | ₱1.55 | 1.20M shares | ₱1.92 Million | -₱0.09 | -5.36% |
| Jun 10, 2025 | ₱1.68 | ₱1.75 | ₱1.60 | 800K shares | ₱1.35 Million | +₱0.08 | +5.00% |
| Jun 09, 2025 | ₱1.60 | ₱1.64 | ₱1.60 | 89K shares | ₱143K | -₱0.01 | -0.62% |
| Jun 05, 2025 | ₱1.61 | ₱1.61 | ₱1.61 | 916K shares | ₱1.47 Million | -₱0.04 | -2.42% |
| Jun 04, 2025 | ₱1.65 | ₱1.65 | ₱1.60 | 418K shares | ₱671K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱1.65 | ₱1.65 | ₱1.60 | 57K shares | ₱92K | +₱0.01 | +0.61% |
| Jun 02, 2025 | ₱1.64 | ₱1.65 | ₱1.64 | 84K shares | ₱138K | -₱0.01 | -0.61% |
| May 30, 2025 | ₱1.65 | ₱1.65 | ₱1.60 | 18K shares | ₱30K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱1.65 | ₱1.67 | ₱1.62 | 65K shares | ₱106K | -₱0.01 | -0.60% |
| May 28, 2025 | ₱1.66 | ₱1.66 | ₱1.58 | 831K shares | ₱1.35 Million | +₱0.07 | +4.40% |
| May 27, 2025 | ₱1.59 | ₱1.59 | ₱1.54 | 309K shares | ₱481K | +₱0.01 | +0.63% |
| May 26, 2025 | ₱1.58 | ₱1.59 | ₱1.52 | 139K shares | ₱213K | -₱0.01 | -0.63% |
| May 23, 2025 | ₱1.59 | ₱1.59 | ₱1.52 | 40K shares | ₱62K | +₱0.07 | +4.61% |
| May 22, 2025 | ₱1.52 | ₱1.58 | ₱1.51 | 163K shares | ₱248K | -₱0.04 | -2.56% |
| May 21, 2025 | ₱1.56 | ₱1.59 | ₱1.52 | 53K shares | ₱81K | +₱0.01 | +0.65% |
| May 20, 2025 | ₱1.55 | ₱1.60 | ₱1.52 | 1.17M shares | ₱1.82 Million | ₱0.00 | 0.00% |
| May 19, 2025 | ₱1.55 | ₱1.58 | ₱1.50 | 608K shares | ₱920K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱1.55 | ₱1.60 | ₱1.55 | 147K shares | ₱228K | -₱0.05 | -3.13% |
| May 15, 2025 | ₱1.60 | ₱1.60 | ₱1.48 | 462K shares | ₱711K | +₱0.06 | +3.90% |
| May 14, 2025 | ₱1.54 | ₱1.56 | ₱1.47 | 604K shares | ₱908K | +₱0.06 | +4.05% |
| May 13, 2025 | ₱1.48 | ₱1.48 | ₱1.46 | 251K shares | ₱368K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱1.48 | ₱1.48 | ₱1.46 | 171K shares | ₱252K | +₱0.02 | +1.37% |
| May 08, 2025 | ₱1.46 | ₱1.47 | ₱1.45 | 665K shares | ₱970K | +₱0.01 | +0.69% |
| May 07, 2025 | ₱1.45 | ₱1.46 | ₱1.45 | 369K shares | ₱537K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱1.45 | ₱1.47 | ₱1.45 | 497K shares | ₱724K | -₱0.01 | -0.68% |
| May 05, 2025 | ₱1.46 | ₱1.47 | ₱1.46 | 53K shares | ₱77K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱1.46 | ₱1.47 | ₱1.46 | 216K shares | ₱315K | +₱0.01 | +0.69% |
| Apr 30, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 160K shares | ₱232K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱1.45 | ₱1.47 | ₱1.45 | 486K shares | ₱707K | -₱0.02 | -1.36% |
| Apr 28, 2025 | ₱1.47 | ₱1.49 | ₱1.46 | 609K shares | ₱896K | -₱0.02 | -1.34% |
| Apr 25, 2025 | ₱1.49 | ₱1.49 | ₱1.43 | 373K shares | ₱544K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱1.49 | ₱1.49 | ₱1.48 | 61K shares | ₱90K | +₱0.01 | +0.68% |
| Apr 23, 2025 | ₱1.48 | ₱1.48 | ₱1.47 | 195K shares | ₱288K | +₱0.01 | +0.68% |
| Apr 22, 2025 | ₱1.47 | ₱1.47 | ₱1.44 | 28K shares | ₱41K | +₱0.01 | +0.68% |
| Apr 21, 2025 | ₱1.46 | ₱1.46 | ₱1.41 | 149K shares | ₱216K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱1.46 | ₱1.47 | ₱1.42 | 327K shares | ₱469K | +₱0.02 | +1.39% |
| Apr 15, 2025 | ₱1.44 | ₱1.47 | ₱1.43 | 459K shares | ₱663K | -₱0.03 | -2.04% |
| Apr 14, 2025 | ₱1.47 | ₱1.48 | ₱1.46 | 95K shares | ₱139K | -₱0.01 | -0.68% |
| Apr 11, 2025 | ₱1.48 | ₱1.49 | ₱1.46 | 142K shares | ₱209K | -₱0.01 | -0.67% |
| Apr 10, 2025 | ₱1.49 | ₱1.49 | ₱1.47 | 201K shares | ₱296K | +₱0.06 | +4.20% |
| Apr 08, 2025 | ₱1.43 | ₱1.48 | ₱1.43 | 369K shares | ₱536K | -₱0.03 | -2.05% |
| Apr 07, 2025 | ₱1.46 | ₱1.52 | ₱1.43 | 504K shares | ₱737K | -₱0.06 | -3.95% |
| Apr 04, 2025 | ₱1.52 | ₱1.53 | ₱1.48 | 391K shares | ₱580K | -₱0.01 | -0.65% |
| Apr 03, 2025 | ₱1.53 | ₱1.54 | ₱1.53 | 36K shares | ₱55K | +₱0.03 | +2.00% |
| Apr 02, 2025 | ₱1.50 | ₱1.54 | ₱1.50 | 587K shares | ₱882K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1.50 | ₱1.54 | ₱1.50 | 149K shares | ₱225K | -₱0.04 | -2.60% |
| Mar 28, 2025 | ₱1.54 | ₱1.55 | ₱1.51 | 46K shares | ₱71K | +₱0.04 | +2.67% |
| Mar 27, 2025 | ₱1.50 | ₱1.54 | ₱1.50 | 211K shares | ₱318K | -₱0.04 | -2.60% |
| Mar 26, 2025 | ₱1.54 | ₱1.55 | ₱1.51 | 107K shares | ₱163K | -₱0.01 | -0.65% |
| Mar 25, 2025 | ₱1.55 | ₱1.55 | ₱1.51 | 129K shares | ₱195K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱1.55 | ₱1.56 | ₱1.55 | 15K shares | ₱23K | +₱0.04 | +2.65% |
| Mar 21, 2025 | ₱1.51 | ₱1.57 | ₱1.51 | 196K shares | ₱299K | -₱0.06 | -3.82% |
| Mar 20, 2025 | ₱1.57 | ₱1.57 | ₱1.51 | 325K shares | ₱498K | +₱0.03 | +1.95% |
| Mar 19, 2025 | ₱1.54 | ₱1.57 | ₱1.51 | 1.14M shares | ₱1.75 Million | -₱0.02 | -1.28% |
| Mar 18, 2025 | ₱1.56 | ₱1.56 | ₱1.53 | 62K shares | ₱97K | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱1.56 | ₱1.57 | ₱1.52 | 317K shares | ₱488K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱1.56 | ₱1.57 | ₱1.53 | 210K shares | ₱324K | -₱0.01 | -0.64% |
| Mar 13, 2025 | ₱1.57 | ₱1.58 | ₱1.54 | 510K shares | ₱788K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱1.57 | ₱1.58 | ₱1.53 | 680K shares | ₱1.04 Million | -₱0.03 | -1.88% |
| Mar 11, 2025 | ₱1.60 | ₱1.62 | ₱1.51 | 399K shares | ₱635K | -₱0.02 | -1.23% |
| Mar 10, 2025 | ₱1.62 | ₱1.77 | ₱1.59 | 108K shares | ₱178K | +₱0.03 | +1.89% |
| Mar 07, 2025 | ₱1.59 | ₱1.59 | ₱1.51 | 563K shares | ₱885K | +₱0.08 | +5.30% |
| Mar 06, 2025 | ₱1.51 | ₱1.60 | ₱1.51 | 436K shares | ₱667K | -₱0.04 | -2.58% |
| Mar 05, 2025 | ₱1.55 | ₱1.55 | ₱1.54 | 412K shares | ₱636K | +₱0.01 | +0.65% |
| Mar 04, 2025 | ₱1.54 | ₱1.55 | ₱1.51 | 350K shares | ₱538K | +₱0.01 | +0.65% |
| Mar 03, 2025 | ₱1.53 | ₱1.55 | ₱1.50 | 394K shares | ₱597K | -₱0.01 | -0.65% |
| Feb 28, 2025 | ₱1.54 | ₱1.55 | ₱1.50 | 263K shares | ₱401K | -₱0.01 | -0.65% |
| Feb 27, 2025 | ₱1.55 | ₱1.55 | ₱1.53 | 374K shares | ₱577K | +₱0.01 | +0.65% |
| Feb 26, 2025 | ₱1.54 | ₱1.55 | ₱1.52 | 237K shares | ₱364K | -₱0.01 | -0.65% |
| Feb 25, 2025 | ₱1.55 | ₱1.56 | ₱1.52 | 46K shares | ₱70K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱1.55 | ₱1.55 | ₱1.51 | 701K shares | ₱1.08 Million | +₱0.05 | +3.33% |
| Feb 21, 2025 | ₱1.50 | ₱1.52 | ₱1.50 | 454K shares | ₱682K | +₱0.02 | +1.35% |
| Feb 20, 2025 | ₱1.48 | ₱1.53 | ₱1.48 | 774K shares | ₱1.16 Million | -₱0.04 | -2.63% |
| Feb 19, 2025 | ₱1.52 | ₱1.55 | ₱1.45 | 1.46M shares | ₱2.17 Million | -₱0.02 | -1.30% |
| Feb 18, 2025 | ₱1.54 | ₱1.56 | ₱1.50 | 1.08M shares | ₱1.62 Million | +₱0.01 | +0.65% |
| Feb 17, 2025 | ₱1.53 | ₱1.57 | ₱1.51 | 540K shares | ₱821K | +₱0.02 | +1.32% |
| Feb 14, 2025 | ₱1.51 | ₱1.61 | ₱1.51 | 2.03M shares | ₱3.11 Million | -₱0.06 | -3.82% |
| Feb 13, 2025 | ₱1.57 | ₱1.60 | ₱1.57 | 882K shares | ₱1.39 Million | -₱0.03 | -1.88% |
| Feb 12, 2025 | ₱1.60 | ₱1.64 | ₱1.59 | 72K shares | ₱115K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱1.60 | ₱1.63 | ₱1.60 | 398K shares | ₱637K | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱1.60 | ₱1.63 | ₱1.60 | 359K shares | ₱576K | +₱0.02 | +1.27% |
| Feb 07, 2025 | ₱1.58 | ₱1.62 | ₱1.58 | 217K shares | ₱344K | -₱0.04 | -2.47% |
| Feb 06, 2025 | ₱1.62 | ₱1.63 | ₱1.57 | 63K shares | ₱101K | +₱0.04 | +2.53% |
| Feb 05, 2025 | ₱1.58 | ₱1.64 | ₱1.56 | 2.02M shares | ₱3.20 Million | -₱0.06 | -3.66% |
| Feb 04, 2025 | ₱1.64 | ₱1.65 | ₱1.60 | 413K shares | ₱660K | +₱0.02 | +1.23% |
| Feb 03, 2025 | ₱1.62 | ₱1.65 | ₱1.60 | 387K shares | ₱623K | +₱0.01 | +0.62% |
| Jan 31, 2025 | ₱1.61 | ₱1.67 | ₱1.61 | 250K shares | ₱405K | -₱0.05 | -3.01% |
| Jan 30, 2025 | ₱1.66 | ₱1.67 | ₱1.64 | 184K shares | ₱303K | +₱0.01 | +0.61% |
| Jan 28, 2025 | ₱1.65 | ₱1.66 | ₱1.65 | 125K shares | ₱207K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱1.65 | ₱1.69 | ₱1.65 | 164K shares | ₱271K | -₱0.01 | -0.60% |
| Jan 24, 2025 | ₱1.66 | ₱1.68 | ₱1.61 | 478K shares | ₱780K | +₱0.01 | +0.61% |
| Jan 23, 2025 | ₱1.65 | ₱1.70 | ₱1.60 | 984K shares | ₱1.60 Million | -₱0.05 | -2.94% |
| Jan 22, 2025 | ₱1.70 | ₱1.70 | ₱1.65 | 305K shares | ₱506K | +₱0.01 | +0.59% |
| Jan 21, 2025 | ₱1.69 | ₱1.69 | ₱1.65 | 279K shares | ₱463K | +₱0.03 | +1.81% |
| Jan 20, 2025 | ₱1.66 | ₱1.69 | ₱1.65 | 586K shares | ₱972K | -₱0.01 | -0.60% |
| Jan 17, 2025 | ₱1.67 | ₱1.69 | ₱1.64 | 1.38M shares | ₱2.29 Million | +₱0.02 | +1.21% |
| Jan 16, 2025 | ₱1.65 | ₱1.68 | ₱1.60 | 1.66M shares | ₱2.75 Million | +₱0.05 | +3.12% |
| Jan 15, 2025 | ₱1.60 | ₱1.65 | ₱1.60 | 634K shares | ₱1.02 Million | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱1.60 | ₱1.65 | ₱1.60 | 485K shares | ₱780K | -₱0.01 | -0.62% |
| Jan 13, 2025 | ₱1.61 | ₱1.64 | ₱1.61 | 227K shares | ₱367K | -₱0.01 | -0.62% |
| Jan 10, 2025 | ₱1.62 | ₱1.67 | ₱1.62 | 1.01M shares | ₱1.65 Million | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱1.62 | ₱1.68 | ₱1.62 | 321K shares | ₱526K | -₱0.01 | -0.61% |
This historical data puts the recent movement of the BEL stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where BEL sits within its recent range.
Price & Volume Charts
Visual representation of BEL historical performance for the selected period
Historical Price Chart
The chart displays BEL closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in BEL price history for the selected period
Nov
2025
November 18, 2025
Lowest Price
₱1.22
Lowest price of ₱1.22 recorded, marking the period's minimum valuation, with a -9.63% decline on that day
Nov
2025
November 18, 2025
Biggest Daily Loss
₱1.22
(-9.63%)
Single-day loss of -9.63% with ₱0.12 price decrease, the largest percentage drop in this period, with 2.28M shares traded during the decline
Sep
2025
September 22, 2025
Highest Price
₱1.84
Peak price of ₱1.84 reached during this period, representing the stock's maximum value, with 10.85M shares traded and +8.88% price movement on that day
Sep
2025
September 22, 2025
Highest Trading Volume
₱1.84
10.85M Shares (₱19.97M total value)
Most actively traded day with 10.85M shares (₱19.97M total value) at ₱1.84 per share, indicating peak investor activity
Sep
2025
September 19, 2025
Biggest Daily Gain
₱1.69
(+22.46%)
Single-day gain of 22.46% with ₱0.38 price increase, the largest percentage rise in this period, with 10.57M shares changing hands
Historical Insights
Statistical analysis of BEL price movements for the selected period
Long-Term Trend (MA200)
Bearish
BEL is trading 8.56% below the 200-day Moving Average (₱1.47). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
BEL showed moderate volatility with a standard deviation of 2.74% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from January 09, 2025 to January 09, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, BEL recorded 91 positive days, 108 negative days, and 45 unchanged days, resulting in a win rate of 37.3% for the period.
Average Daily Change
-0.04%
The stock demonstrated an average daily change of -0.04%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.62
The trading range spread for BEL was ₱0.62, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to BEL by sector and industry.
Historical Price Data FAQs
Common questions about BEL stock price history page
What is the BEL stock price history page?
The BEL stock price history page provides comprehensive historical trading data for Belle Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is BEL's 52-week trading range?
BEL has traded between ₱1.22 and ₱1.84 over the past 52 weeks for Belle Corporation, representing a price range of 50.8%. Currently trading at ₱1.34, the stock is 9.8% above its 52-week low and 27.2% below its 52-week high.
How has BEL performed year-to-date (YTD)?
Year-to-date in 2026, BEL has declined 2.2% from ₱1.37 to ₱1.34 for Belle Corporation. The stock reached a YTD high of ₱1.37 and a low of ₱1.31.
What is BEL's 50-day moving average (MA50)?
The 50-day moving average for Belle Corporation (BEL) is ₱1.33. The stock is currently trading above this level at ₱1.34, which is 0.7% above the 50-day MA.
What is BEL's 200-day moving average (MA200)?
The 200-day moving average for Belle Corporation (BEL) is ₱1.47. The stock is currently trading below this key long-term indicator at ₱1.34, which is 8.6% below the 200-day MA.