Beltone Holding S.A.E (EGX:BTFH)
Egypt · Delayed Price · Currency is EGP 3.240
-0.010 (-0.31%)
At close: Aug 5, 2025
Beltone Holding S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.25 | 3.31 | 3.22 | 3.24 | 3.24 | -0.31% | 50,681,710 |
| Aug 4, 2025 | 3.26 | 3.34 | 3.22 | 3.25 | 3.25 | -0.31% | 43,090,090 |
| Aug 3, 2025 | 3.37 | 3.39 | 3.26 | 3.26 | 3.26 | -3.26% | 57,255,620 |
| Jul 31, 2025 | 3.22 | 3.41 | 3.17 | 3.37 | 3.37 | 4.66% | 148,924,600 |
| Jul 30, 2025 | 3.54 | 3.55 | 3.01 | 3.22 | 3.22 | -9.04% | 175,170,900 |
| Jul 29, 2025 | 3.51 | 3.58 | 3.45 | 3.54 | 3.54 | 0.85% | 58,682,750 |
| Jul 28, 2025 | 3.60 | 3.67 | 3.49 | 3.51 | 3.51 | -2.50% | 69,546,890 |
| Jul 27, 2025 | 3.54 | 3.65 | 3.55 | 3.60 | 3.60 | 1.69% | 63,832,810 |
| Jul 23, 2025 | 3.49 | 3.55 | 3.45 | 3.54 | 3.54 | 1.43% | 41,276,860 |
| Jul 22, 2025 | 3.49 | 3.50 | 3.42 | 3.49 | 3.49 | - | 46,241,840 |
| Jul 21, 2025 | 3.51 | 3.61 | 3.47 | 3.49 | 3.49 | -0.57% | 56,107,190 |
| Jul 20, 2025 | 3.37 | 3.57 | 3.38 | 3.51 | 3.51 | 4.15% | 62,808,310 |
| Jul 17, 2025 | 3.46 | 3.49 | 3.36 | 3.37 | 3.37 | -2.60% | 35,236,990 |
| Jul 16, 2025 | 3.56 | 3.60 | 3.44 | 3.46 | 3.46 | -2.81% | 48,750,700 |
| Jul 15, 2025 | 3.53 | 3.64 | 3.54 | 3.56 | 3.56 | 0.85% | 65,835,000 |
| Jul 14, 2025 | 3.41 | 3.55 | 3.42 | 3.53 | 3.53 | 3.52% | 40,343,310 |
| Jul 13, 2025 | 3.48 | 3.52 | 3.40 | 3.41 | 3.41 | -2.01% | 17,694,760 |
| Jul 10, 2025 | 3.50 | 3.54 | 3.48 | 3.48 | 3.48 | -0.57% | 31,349,910 |
| Jul 9, 2025 | 3.50 | 3.56 | 3.46 | 3.50 | 3.50 | - | 27,431,530 |
| Jul 7, 2025 | 3.56 | 3.63 | 3.50 | 3.50 | 3.50 | -1.69% | 49,971,840 |
| Jul 6, 2025 | 3.52 | 3.65 | 3.52 | 3.56 | 3.56 | 1.14% | 56,430,110 |
| Jul 2, 2025 | 3.47 | 3.56 | 3.48 | 3.52 | 3.52 | 1.44% | 38,560,020 |
| Jul 1, 2025 | 3.72 | 3.68 | 3.47 | 3.47 | 3.47 | -6.72% | 78,478,320 |
| Jun 30, 2025 | 3.64 | 3.74 | 3.57 | 3.72 | 3.72 | 2.20% | 92,940,010 |
| Jun 29, 2025 | 3.67 | 3.79 | 3.64 | 3.64 | 3.64 | -0.82% | 58,313,940 |
| Jun 25, 2025 | 3.55 | 3.67 | 3.50 | 3.67 | 3.67 | 3.38% | 78,599,930 |
| Jun 24, 2025 | 3.39 | 3.56 | 3.46 | 3.55 | 3.55 | 4.72% | 90,495,960 |
| Jun 23, 2025 | 3.23 | 3.46 | 3.25 | 3.39 | 3.39 | 4.95% | 124,275,500 |
| Jun 22, 2025 | 3.04 | 3.26 | 2.95 | 3.23 | 3.23 | 6.25% | 109,142,300 |
| Jun 19, 2025 | 3.12 | 3.15 | 3.03 | 3.04 | 3.04 | -2.56% | 39,516,230 |
| Jun 18, 2025 | 3.04 | 3.14 | 2.99 | 3.12 | 3.12 | 2.63% | 64,211,600 |
| Jun 17, 2025 | 3.07 | 3.13 | 3.03 | 3.04 | 3.04 | -0.98% | 49,753,380 |
| Jun 16, 2025 | 3.09 | 3.21 | 3.06 | 3.07 | 3.07 | -0.65% | 109,765,900 |
| Jun 15, 2025 | 3.20 | 3.11 | 2.88 | 3.09 | 3.09 | -3.44% | 131,669,300 |
| Jun 12, 2025 | 3.30 | 3.30 | 3.16 | 3.20 | 3.20 | -3.03% | 82,211,440 |
| Jun 11, 2025 | 3.24 | 3.34 | 3.23 | 3.30 | 3.30 | 1.85% | 69,701,820 |
| Jun 10, 2025 | 3.13 | 3.25 | 3.14 | 3.24 | 3.24 | 3.51% | 64,885,090 |
| Jun 4, 2025 | 2.95 | 3.19 | 2.95 | 3.13 | 3.13 | 6.10% | 98,998,820 |
| Jun 3, 2025 | 3.05 | 3.09 | 2.95 | 2.95 | 2.95 | -3.28% | 45,340,730 |
| Jun 2, 2025 | 3.08 | 3.11 | 3.05 | 3.05 | 3.05 | -0.97% | 31,324,340 |
| Jun 1, 2025 | 3.05 | 3.18 | 3.04 | 3.08 | 3.08 | 0.98% | 104,700,400 |
| May 29, 2025 | 2.94 | 3.05 | 2.92 | 3.05 | 3.05 | 3.74% | 84,563,790 |
| May 28, 2025 | 3.00 | 3.06 | 2.94 | 2.94 | 2.94 | -2.00% | 103,906,100 |
| May 27, 2025 | 2.81 | 3.05 | 2.81 | 3.00 | 3.00 | 6.76% | 202,305,200 |
| May 26, 2025 | 2.94 | 2.96 | 2.79 | 2.81 | 2.81 | -4.42% | 105,653,600 |
| May 25, 2025 | 2.80 | 2.94 | 2.75 | 2.94 | 2.94 | 5.00% | 127,027,000 |
| May 22, 2025 | 2.66 | 2.82 | 2.62 | 2.80 | 2.80 | 5.26% | 222,598,600 |
| May 21, 2025 | 2.55 | 2.66 | 2.51 | 2.66 | 2.66 | 4.31% | 115,223,800 |
| May 20, 2025 | 2.36 | 2.56 | 2.36 | 2.55 | 2.55 | 8.05% | 201,841,800 |
| May 19, 2025 | 2.37 | 2.38 | 2.34 | 2.36 | 2.36 | -0.42% | 18,165,760 |