Beltone Holding S.A.E (EGX:BTFH)
Egypt · Delayed Price · Currency is EGP 3.480
+0.020 (0.58%)
At close: Dec 23, 2025
Beltone Holding S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 2.86 | 2.98 | 2.84 | 2.97 | 2.97 | 3.85% | 30,718,540 |
| Nov 18, 2025 | 2.90 | 2.91 | 2.84 | 2.86 | 2.86 | -1.38% | 21,055,070 |
| Nov 17, 2025 | 2.98 | 3.01 | 2.90 | 2.90 | 2.90 | -2.68% | 55,390,370 |
| Nov 16, 2025 | 2.94 | 3.03 | 2.92 | 2.98 | 2.98 | 1.36% | 29,787,450 |
| Nov 13, 2025 | 3.07 | 3.06 | 2.94 | 2.94 | 2.94 | -4.23% | 38,400,880 |
| Nov 12, 2025 | 3.05 | 3.07 | 3.03 | 3.07 | 3.07 | 0.66% | 21,513,760 |
| Nov 11, 2025 | 2.94 | 3.06 | 2.93 | 3.05 | 3.05 | 3.74% | 56,588,690 |
| Nov 10, 2025 | 2.87 | 2.95 | 2.84 | 2.94 | 2.94 | 2.44% | 38,655,940 |
| Nov 9, 2025 | 2.79 | 2.91 | 2.80 | 2.87 | 2.87 | 2.87% | 36,032,470 |
| Nov 6, 2025 | 2.71 | 2.83 | 2.71 | 2.79 | 2.79 | 2.95% | 48,123,690 |
| Nov 5, 2025 | 2.79 | 2.81 | 2.65 | 2.71 | 2.71 | -2.87% | 36,349,310 |
| Nov 4, 2025 | 2.81 | 2.86 | 2.78 | 2.79 | 2.79 | -0.71% | 20,590,090 |
| Nov 3, 2025 | 2.80 | 2.83 | 2.77 | 2.81 | 2.81 | 0.36% | 24,438,480 |
| Nov 2, 2025 | 2.98 | 3.00 | 2.80 | 2.80 | 2.80 | -6.04% | 59,752,240 |
| Oct 30, 2025 | 3.09 | 3.10 | 2.98 | 2.98 | 2.98 | -3.56% | 48,088,040 |
| Oct 29, 2025 | 3.13 | 3.13 | 2.97 | 3.09 | 3.09 | -1.28% | 124,569,600 |
| Oct 28, 2025 | 3.15 | 3.18 | 3.12 | 3.13 | 3.13 | -0.63% | 39,901,490 |
| Oct 27, 2025 | 3.07 | 3.16 | 3.06 | 3.15 | 3.15 | 2.61% | 54,771,560 |
| Oct 26, 2025 | 3.06 | 3.10 | 3.06 | 3.07 | 3.07 | 0.33% | 36,546,590 |
| Oct 23, 2025 | 2.99 | 3.09 | 2.99 | 3.06 | 3.06 | 2.34% | 41,398,320 |
| Oct 22, 2025 | 3.02 | 3.03 | 2.99 | 2.99 | 2.99 | -0.99% | 33,444,620 |
| Oct 21, 2025 | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | -1.63% | 29,392,410 |
| Oct 20, 2025 | 3.08 | 3.09 | 3.06 | 3.07 | 3.07 | -0.32% | 17,345,280 |
| Oct 19, 2025 | 3.07 | 3.11 | 3.06 | 3.08 | 3.08 | 0.33% | 26,506,990 |
| Oct 16, 2025 | 3.03 | 3.09 | 3.04 | 3.07 | 3.07 | 1.32% | 78,457,520 |
| Oct 15, 2025 | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | -0.66% | 14,925,750 |