Beltone Holding S.A.E (EGX:BTFH)
Egypt · Delayed Price · Currency is EGP 2.960
-0.010 (-0.34%)
At close: Aug 25, 2026
Beltone Holding S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.01 | 3.03 | 2.96 | 2.97 | 2.97 | -1.33% | 27,013,213 |
| Aug 23, 2026 | 2.98 | 3.03 | 2.99 | 3.01 | 3.01 | 1.01% | 32,414,212 |
| Aug 20, 2026 | 3.01 | 3.02 | 2.98 | 2.98 | 2.98 | -1.00% | 69,151,790 |
| Aug 19, 2026 | 3.08 | 3.09 | 3.01 | 3.01 | 3.01 | -2.27% | 105,916,300 |
| Aug 18, 2026 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | -1.28% | 51,329,680 |
| Aug 17, 2026 | 3.11 | 3.14 | 3.10 | 3.12 | 3.12 | 0.32% | 42,347,750 |
| Aug 16, 2026 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 0.97% | 37,302,071 |
| Aug 13, 2026 | 3.09 | 3.11 | 3.07 | 3.08 | 3.08 | -0.32% | 25,028,870 |
| Aug 12, 2026 | 3.09 | 3.12 | 3.08 | 3.09 | 3.09 | - | 32,267,282 |
| Aug 11, 2026 | 3.09 | 3.13 | 3.08 | 3.09 | 3.09 | - | 74,191,282 |
| Aug 10, 2026 | 3.16 | 3.18 | 3.08 | 3.09 | 3.09 | -2.22% | 128,763,700 |
| Aug 9, 2026 | 3.17 | 3.22 | 3.14 | 3.16 | 3.16 | -0.32% | 69,343,906 |
| Aug 6, 2026 | 3.20 | 3.26 | 3.17 | 3.17 | 3.17 | -0.94% | 151,441,800 |
| Aug 5, 2026 | 3.13 | 3.21 | 3.14 | 3.20 | 3.20 | 2.24% | 79,239,040 |
| Aug 4, 2026 | 3.13 | 3.17 | 3.12 | 3.13 | 3.13 | - | 39,601,491 |
| Aug 3, 2026 | 3.11 | 3.20 | 3.09 | 3.13 | 3.13 | 0.64% | 164,098,744 |
| Aug 2, 2026 | 3.06 | 3.13 | 3.07 | 3.11 | 3.11 | 1.63% | 69,682,255 |
| Jul 30, 2026 | 3.14 | 3.15 | 3.05 | 3.06 | 3.06 | -2.55% | 87,330,720 |
| Jul 29, 2026 | 3.11 | 3.14 | 3.08 | 3.14 | 3.14 | 0.96% | 34,614,840 |
| Jul 28, 2026 | 3.10 | 3.17 | 3.10 | 3.11 | 3.11 | 0.32% | 113,947,203 |
| Jul 27, 2026 | 3.07 | 3.13 | 3.06 | 3.10 | 3.10 | 0.98% | 91,722,524 |
| Jul 26, 2026 | 3.09 | 3.12 | 3.06 | 3.07 | 3.07 | -0.65% | 52,691,659 |
| Jul 22, 2026 | 3.10 | 3.11 | 3.07 | 3.09 | 3.09 | -0.32% | 22,711,712 |
| Jul 21, 2026 | 3.10 | 3.13 | 3.09 | 3.10 | 3.10 | - | 40,736,443 |
| Jul 20, 2026 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -2.52% | 82,820,212 |
| Jul 19, 2026 | 3.09 | 3.20 | 3.09 | 3.18 | 3.18 | 2.91% | 126,966,888 |
| Jul 16, 2026 | 3.04 | 3.12 | 3.05 | 3.09 | 3.09 | 1.64% | 86,562,445 |
| Jul 15, 2026 | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | -0.33% | 38,924,682 |
| Jul 14, 2026 | 3.05 | 3.07 | 3.03 | 3.05 | 3.05 | - | 50,075,220 |
| Jul 13, 2026 | 3.07 | 3.08 | 3.03 | 3.05 | 3.05 | -0.65% | 55,709,040 |
| Jul 12, 2026 | 3.06 | 3.10 | 3.05 | 3.07 | 3.07 | 0.33% | 48,771,261 |
| Jul 9, 2026 | 3.04 | 3.07 | 3.04 | 3.06 | 3.06 | 0.66% | 27,995,352 |
| Jul 8, 2026 | 3.09 | 3.13 | 3.04 | 3.04 | 3.04 | -1.62% | 70,541,396 |
| Jul 7, 2026 | 3.05 | 3.15 | 3.07 | 3.09 | 3.09 | 1.31% | 171,779,406 |
| Jul 6, 2026 | 3.00 | 3.08 | 3.00 | 3.05 | 3.05 | 1.67% | 85,386,882 |
| Jul 5, 2026 | 2.97 | 3.02 | 2.96 | 3.00 | 3.00 | 1.01% | 71,865,239 |
| Jul 1, 2026 | 2.95 | 2.98 | 2.91 | 2.97 | 2.97 | 0.68% | 81,001,361 |
| Jun 30, 2026 | 2.98 | 3.03 | 2.95 | 2.95 | 2.95 | -1.01% | 71,802,220 |
| Jun 29, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -0.67% | 41,065,800 |
| Jun 28, 2026 | 3.03 | 3.04 | 2.97 | 3.00 | 3.00 | -0.99% | 41,418,268 |
| Jun 25, 2026 | 3.02 | 3.04 | 2.98 | 3.03 | 3.03 | 0.33% | 86,453,307 |
| Jun 24, 2026 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 42,763,169 |
| Jun 23, 2026 | 3.09 | 3.12 | 3.03 | 3.04 | 3.04 | -1.62% | 51,022,998 |
| Jun 22, 2026 | 3.12 | 3.14 | 3.07 | 3.09 | 3.09 | -0.96% | 56,567,132 |
| Jun 21, 2026 | 3.01 | 3.14 | 3.02 | 3.12 | 3.12 | 3.65% | 89,951,845 |
| Jun 17, 2026 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | 0.67% | 46,825,260 |
| Jun 16, 2026 | 3.02 | 3.05 | 2.99 | 2.99 | 2.99 | -0.99% | 42,964,820 |
| Jun 15, 2026 | 3.06 | 3.10 | 2.99 | 3.02 | 3.02 | -1.31% | 73,999,650 |
| Jun 14, 2026 | 2.97 | 3.06 | 3.00 | 3.06 | 3.06 | 3.03% | 33,558,550 |
| Jun 11, 2026 | 3.05 | 3.05 | 2.96 | 2.97 | 2.97 | -2.62% | 49,201,460 |