Beltone Holding S.A.E (EGX:BTFH)
Egypt · Delayed Price · Currency is EGP 3.030
-0.020 (-0.66%)
At close: Feb 2, 2026
Beltone Holding S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | -0.66% | 51,252,610 |
| Feb 1, 2026 | 3.00 | 3.05 | 2.92 | 3.05 | 3.05 | 1.67% | 26,987,890 |
| Jan 28, 2026 | 3.06 | 3.08 | 2.99 | 3.00 | 3.00 | -1.96% | 41,753,410 |
| Jan 27, 2026 | 3.06 | 3.09 | 3.06 | 3.06 | 3.06 | - | 32,390,680 |
| Jan 26, 2026 | 3.13 | 3.17 | 3.06 | 3.06 | 3.06 | -2.24% | 76,296,680 |
| Jan 25, 2026 | 3.04 | 3.13 | 3.04 | 3.13 | 3.13 | 2.96% | 38,006,450 |
| Jan 22, 2026 | 3.04 | 3.09 | 3.04 | 3.04 | 3.04 | - | 58,896,750 |
| Jan 21, 2026 | 3.09 | 3.10 | 3.02 | 3.04 | 3.04 | -1.62% | 92,852,160 |
| Jan 20, 2026 | 3.10 | 3.14 | 3.07 | 3.09 | 3.09 | -0.32% | 40,615,340 |
| Jan 19, 2026 | 3.07 | 3.11 | 3.06 | 3.10 | 3.10 | 0.98% | 23,370,780 |
| Jan 18, 2026 | 3.05 | 3.09 | 3.03 | 3.07 | 3.07 | 0.66% | 9,803,246 |
| Jan 15, 2026 | 3.07 | 3.13 | 3.03 | 3.05 | 3.05 | -0.65% | 27,288,460 |
| Jan 14, 2026 | 3.20 | 3.21 | 3.03 | 3.07 | 3.07 | -4.06% | 45,269,840 |
| Jan 13, 2026 | 3.21 | 3.30 | 3.18 | 3.20 | 3.20 | -0.31% | 56,497,460 |
| Jan 12, 2026 | 3.20 | 3.26 | 3.19 | 3.21 | 3.21 | 0.31% | 60,381,180 |
| Jan 11, 2026 | 3.14 | 3.23 | 3.16 | 3.20 | 3.20 | 1.91% | 38,746,540 |
| Jan 8, 2026 | 3.26 | 3.26 | 3.12 | 3.14 | 3.14 | -3.68% | 49,720,160 |
| Jan 6, 2026 | 3.21 | 3.28 | 3.22 | 3.26 | 3.26 | 1.56% | 31,674,030 |
| Jan 5, 2026 | 3.39 | 3.40 | 3.20 | 3.21 | 3.21 | -5.31% | 59,954,260 |
| Jan 4, 2026 | 3.42 | 3.46 | 3.37 | 3.39 | 3.39 | -0.88% | 34,542,200 |
| Dec 31, 2025 | 3.53 | 3.61 | 3.42 | 3.42 | 3.42 | -3.12% | 121,391,400 |
| Dec 30, 2025 | 3.45 | 3.60 | 3.45 | 3.53 | 3.53 | 2.32% | 106,665,000 |
| Dec 29, 2025 | 3.47 | 3.51 | 3.44 | 3.45 | 3.45 | -0.58% | 48,202,690 |
| Dec 28, 2025 | 3.52 | 3.54 | 3.45 | 3.47 | 3.47 | -1.42% | 27,831,170 |
| Dec 25, 2025 | 3.51 | 3.56 | 3.49 | 3.52 | 3.52 | 0.28% | 43,467,240 |
| Dec 24, 2025 | 3.48 | 3.56 | 3.47 | 3.51 | 3.51 | 0.86% | 54,192,180 |
| Dec 23, 2025 | 3.46 | 3.50 | 3.37 | 3.48 | 3.48 | 0.58% | 49,655,500 |
| Dec 22, 2025 | 3.46 | 3.55 | 3.43 | 3.46 | 3.46 | - | 41,539,350 |
| Dec 21, 2025 | 3.55 | 3.58 | 3.45 | 3.46 | 3.46 | -2.54% | 51,130,110 |
| Dec 18, 2025 | 3.58 | 3.66 | 3.52 | 3.55 | 3.55 | -0.84% | 75,339,020 |
| Dec 17, 2025 | 3.46 | 3.60 | 3.45 | 3.58 | 3.58 | 3.47% | 89,252,060 |
| Dec 16, 2025 | 3.55 | 3.58 | 3.44 | 3.46 | 3.46 | -2.54% | 42,544,010 |
| Dec 15, 2025 | 3.60 | 3.60 | 3.52 | 3.55 | 3.55 | -1.39% | 49,031,150 |
| Dec 14, 2025 | 3.48 | 3.61 | 3.49 | 3.60 | 3.60 | 3.45% | 105,968,500 |
| Dec 11, 2025 | 3.49 | 3.55 | 3.48 | 3.48 | 3.48 | -0.29% | 59,992,370 |
| Dec 10, 2025 | 3.52 | 3.56 | 3.47 | 3.49 | 3.49 | -0.85% | 42,087,030 |
| Dec 9, 2025 | 3.38 | 3.52 | 3.37 | 3.52 | 3.52 | 4.14% | 107,402,600 |
| Dec 8, 2025 | 3.42 | 3.46 | 3.37 | 3.38 | 3.38 | -1.17% | 131,675,400 |
| Dec 7, 2025 | 3.20 | 3.43 | 3.23 | 3.42 | 3.42 | 6.87% | 187,072,600 |
| Dec 4, 2025 | 3.21 | 3.27 | 3.20 | 3.20 | 3.20 | -0.31% | 74,482,700 |
| Dec 3, 2025 | 3.26 | 3.28 | 3.20 | 3.21 | 3.21 | -1.53% | 76,346,090 |
| Dec 2, 2025 | 3.27 | 3.35 | 3.26 | 3.26 | 3.26 | -0.31% | 120,341,200 |
| Dec 1, 2025 | 3.18 | 3.27 | 3.15 | 3.27 | 3.27 | 2.83% | 218,988,800 |
| Nov 30, 2025 | 3.04 | 3.19 | 3.07 | 3.18 | 3.18 | 4.61% | 202,112,000 |
| Nov 27, 2025 | 2.92 | 3.09 | 2.92 | 3.04 | 3.04 | 4.11% | 131,477,500 |
| Nov 26, 2025 | 2.91 | 3.01 | 2.90 | 2.92 | 2.92 | 0.34% | 51,791,630 |
| Nov 25, 2025 | 2.92 | 3.00 | 2.89 | 2.91 | 2.91 | -0.34% | 48,296,800 |
| Nov 24, 2025 | 2.90 | 3.00 | 2.85 | 2.92 | 2.92 | 0.69% | 19,103,520 |
| Nov 23, 2025 | 2.90 | 2.96 | 2.87 | 2.90 | 2.90 | - | 38,328,280 |
| Nov 20, 2025 | 2.97 | 3.01 | 2.90 | 2.90 | 2.90 | -2.36% | 28,642,580 |