JSE · BEL · stock
Bell Equipment Limited (BEL) stock price history
Every JSE trading session of Bell Equipment Limited from Jan 17, 2000 to Sep 28, 2026: 6,833 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEL adjusted close, 2000 to 2026
- ZAR 55.83
- All time high, 2007
- ZAR 44.47
- 52 week high, ZAR 0.4200 low
- 6,833
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BEL key facts
- Bell Equipment Limited (BEL) closed at ZAR 39.50 on Sep 28, 2026 on JSE.
- BEL's all time high close is ZAR 55.83, set on Nov 9, 2007; its all time low close is ZAR 0.4200 on Apr 24, 2026.
- BEL's 52 week range is ZAR 0.4200 to ZAR 44.47.
- BEL returned -11.2% over the year to Sep 28, 2026 and +216.8% over five years.
- Over ten years BEL returned +292%, +14.6% a year compounded.
- BEL's deepest drawdown was -99.2% from Nov 9, 2007 to Apr 24, 2026.
- DataCedar holds 6,833 daily sessions of BEL history from Jan 17, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
BEL price chart, 2000 to 2026
BEL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | +12.9% |
| 6 months | +2.8% |
| Year to date | -5.9% |
| 1 year | -11.2% |
| 3 years | +125.9% |
| 5 years | +216.8% |
| 10 years | +291.8% |
| Since Jan 17, 2000 | +702.6% |
| Compound annual growth, 26.7 years | +8.1% |
BEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 55.83 on Nov 9, 2007
- All time low close
- ZAR 0.4200 on Apr 24, 2026
- 52 week high
- ZAR 44.47 on Sep 29, 2025
- 52 week low
- ZAR 0.4200 on Apr 24, 2026
- Deepest drawdown
- -99.2% from Nov 9, 2007 to Apr 24, 2026, not yet recovered
- Best single session
- +9,900% on Apr 28, 2026
- Worst single session
- -99.0% on Apr 24, 2026
- Volatility, 1 year annualised
- 653.0%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2000
- 8.0×
- Best calendar year
- 2006, +174%
- Worst calendar year
- 2008, -73%
BEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 17, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 41.09 | ZAR 43.48 | ZAR 0.4200 | ZAR 39.50 | -5.9% | 5.9M | 185 |
| 2025 | ZAR 40.56 | ZAR 46.79 | ZAR 35.96 | ZAR 41.99 | +3.4% | 8.7M | 250 |
| 2024 | ZAR 22.91 | ZAR 51.86 | ZAR 22.48 | ZAR 40.60 | +76.7% | 19.6M | 250 |
| 2023 | ZAR 15.23 | ZAR 24.95 | ZAR 13.99 | ZAR 22.98 | +50.9% | 17.2M | 248 |
| 2022 | ZAR 12.38 | ZAR 17.47 | ZAR 10.00 | ZAR 15.23 | +23.5% | 7.1M | 250 |
| 2021 | ZAR 6.49 | ZAR 15.45 | ZAR 6.35 | ZAR 12.33 | +90.0% | 11.8M | 250 |
| 2020 | ZAR 8.94 | ZAR 8.99 | ZAR 2.50 | ZAR 6.49 | -29.7% | 5.4M | 252 |
| 2019 | ZAR 12.62 | ZAR 12.62 | ZAR 6.99 | ZAR 9.24 | -26.8% | 3M | 249 |
| 2018 | ZAR 12.97 | ZAR 16.96 | ZAR 10.98 | ZAR 12.62 | -2.7% | 6.4M | 250 |
| 2017 | ZAR 12.07 | ZAR 16.37 | ZAR 7.63 | ZAR 12.97 | +7.5% | 6.2M | 256 |
| 2016 | ZAR 8.73 | ZAR 13.96 | ZAR 8.73 | ZAR 12.07 | +38.3% | 5.4M | 261 |
| 2015 | ZAR 9.97 | ZAR 10.37 | ZAR 5.55 | ZAR 8.73 | -12.5% | 21.1M | 261 |
| 2014 | ZAR 19.95 | ZAR 21.43 | ZAR 7.00 | ZAR 9.97 | -50.0% | 12.3M | 261 |
| 2013 | ZAR 24.63 | ZAR 29.42 | ZAR 18.17 | ZAR 19.95 | -19.0% | 7.7M | 261 |
| 2012 | ZAR 15.85 | ZAR 26.42 | ZAR 15.85 | ZAR 24.63 | +55.3% | 7.2M | 261 |
| 2011 | ZAR 10.09 | ZAR 16.05 | ZAR 9.97 | ZAR 15.85 | +57.1% | 12.6M | 260 |
| 2010 | ZAR 9.57 | ZAR 11.93 | ZAR 8.87 | ZAR 10.09 | +5.4% | 10M | 261 |
| 2009 | ZAR 14.46 | ZAR 14.46 | ZAR 4.78 | ZAR 9.57 | -33.7% | 20.8M | 251 |
| 2008 | ZAR 52.84 | ZAR 52.84 | ZAR 13.46 | ZAR 14.45 | -72.7% | 26.5M | 253 |
| 2007 | ZAR 25.92 | ZAR 59.31 | ZAR 23.93 | ZAR 52.84 | +103.9% | 23M | 250 |
| 2006 | ZAR 9.47 | ZAR 25.92 | ZAR 9.47 | ZAR 25.92 | +173.7% | 25.6M | 258 |
| 2005 | ZAR 6.13 | ZAR 9.97 | ZAR 4.98 | ZAR 9.47 | +53.2% | 17M | 260 |
| 2004 | ZAR 7.78 | ZAR 9.22 | ZAR 5.46 | ZAR 6.18 | -20.5% | 5.7M | 262 |
| 2003 | ZAR 9.52 | ZAR 9.56 | ZAR 4.50 | ZAR 7.78 | -18.3% | 3.8M | 261 |
| 2002 | ZAR 9.27 | ZAR 9.87 | ZAR 6.78 | ZAR 9.52 | +2.7% | 5.8M | 261 |
| 2001 | ZAR 7.77 | ZAR 9.47 | ZAR 6.23 | ZAR 9.27 | +19.2% | 4.3M | 261 |
| 2000 | ZAR 5.13 | ZAR 10.71 | ZAR 4.48 | ZAR 7.77 | n/a | 5.8M | 250 |
BEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 39.50 | -1.1% |
| August 2026 | ZAR 39.94 | +4.1% |
| July 2026 | ZAR 38.38 | +10.6% |
| June 2026 | ZAR 34.70 | -17.4% |
| May 2026 | ZAR 42.00 | 0.0% |
| April 2026 | ZAR 42.00 | +10.6% |
| March 2026 | ZAR 37.99 | -4.8% |
| February 2026 | ZAR 39.89 | +2.1% |
| January 2026 | ZAR 39.07 | -7.0% |
| December 2025 | ZAR 41.99 | -2.1% |
| November 2025 | ZAR 42.87 | -0.5% |
| October 2025 | ZAR 43.09 | +0.7% |
About the BEL data
Daily bars. 6,833 sessions from Jan 17, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
BEL share price history
