Beltone Holding S.A.E (EGX:BTFH)
Egypt · Delayed Price · Currency is EGP 3.110
-0.010 (-0.32%)
At close: Jun 4, 2026
Beltone Holding S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.12 | 3.15 | 3.11 | 3.11 | 3.11 | -0.32% | 57,523,820 |
| Jun 3, 2026 | 3.20 | 3.21 | 3.12 | 3.12 | 3.12 | -2.50% | 121,869,500 |
| Jun 2, 2026 | 3.16 | 3.23 | 3.16 | 3.20 | 3.20 | 1.27% | 86,505,580 |
| Jun 1, 2026 | 3.08 | 3.17 | 3.10 | 3.16 | 3.16 | 2.60% | 50,203,730 |
| May 25, 2026 | 3.07 | 3.12 | 3.07 | 3.08 | 3.08 | 0.33% | 60,867,070 |
| May 24, 2026 | 3.04 | 3.11 | 3.06 | 3.07 | 3.07 | 0.99% | 58,635,060 |
| May 21, 2026 | 3.06 | 3.11 | 3.03 | 3.04 | 3.04 | -0.65% | 85,184,390 |
| May 20, 2026 | 3.16 | 3.22 | 3.06 | 3.06 | 3.06 | -3.16% | 96,784,500 |
| May 19, 2026 | 3.17 | 3.22 | 3.15 | 3.16 | 3.16 | -0.32% | 43,580,170 |
| May 18, 2026 | 3.25 | 3.26 | 3.11 | 3.17 | 3.17 | -2.46% | 85,770,010 |
| May 17, 2026 | 3.24 | 3.32 | 3.24 | 3.25 | 3.25 | 0.31% | 101,119,000 |
| May 14, 2026 | 3.15 | 3.25 | 3.15 | 3.24 | 3.24 | 2.86% | 95,523,950 |
| May 13, 2026 | 3.20 | 3.23 | 3.14 | 3.15 | 3.15 | -1.56% | 46,388,980 |
| May 12, 2026 | 3.19 | 3.22 | 3.17 | 3.20 | 3.20 | 0.31% | 49,693,000 |
| May 11, 2026 | 3.10 | 3.25 | 3.13 | 3.19 | 3.19 | 2.90% | 193,867,000 |
| May 10, 2026 | 3.06 | 3.12 | 3.07 | 3.10 | 3.10 | 1.31% | 74,053,390 |
| May 6, 2026 | 3.03 | 3.10 | 3.03 | 3.06 | 3.06 | 0.99% | 62,972,630 |
| May 5, 2026 | 3.05 | 3.08 | 3.02 | 3.03 | 3.03 | -0.66% | 47,753,510 |
| May 4, 2026 | 3.06 | 3.14 | 3.05 | 3.05 | 3.05 | -0.33% | 100,429,700 |
| May 3, 2026 | 3.04 | 3.11 | 3.04 | 3.06 | 3.06 | 0.66% | 50,409,090 |
| Apr 30, 2026 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | -0.33% | 47,894,010 |
| Apr 29, 2026 | 3.06 | 3.09 | 3.04 | 3.05 | 3.05 | -0.33% | 39,102,570 |
| Apr 28, 2026 | 3.10 | 3.13 | 3.04 | 3.06 | 3.06 | -1.29% | 45,584,920 |
| Apr 27, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | - | 47,009,460 |
| Apr 26, 2026 | 3.02 | 3.13 | 3.06 | 3.10 | 3.10 | 2.65% | 104,817,000 |
| Apr 23, 2026 | 2.94 | 3.08 | 2.96 | 3.02 | 3.02 | 2.72% | 152,908,700 |
| Apr 22, 2026 | 2.91 | 2.96 | 2.90 | 2.94 | 2.94 | 1.03% | 43,860,980 |
| Apr 21, 2026 | 2.92 | 2.94 | 2.89 | 2.91 | 2.91 | -0.34% | 36,114,410 |
| Apr 20, 2026 | 2.94 | 2.95 | 2.89 | 2.92 | 2.92 | -0.68% | 20,953,350 |
| Apr 19, 2026 | 2.94 | 2.97 | 2.92 | 2.94 | 2.94 | - | 28,753,280 |
| Apr 16, 2026 | 2.91 | 2.99 | 2.91 | 2.94 | 2.94 | 1.03% | 82,312,750 |
| Apr 15, 2026 | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | 1.04% | 54,234,910 |
| Apr 14, 2026 | 2.87 | 2.91 | 2.86 | 2.88 | 2.88 | 0.35% | 25,709,510 |
| Apr 9, 2026 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | -0.69% | 21,496,400 |
| Apr 8, 2026 | 2.83 | 2.92 | 2.88 | 2.89 | 2.89 | 2.12% | 22,577,630 |
| Apr 7, 2026 | 2.87 | 2.89 | 2.83 | 2.83 | 2.83 | -1.39% | 42,461,580 |
| Apr 6, 2026 | 2.92 | 2.95 | 2.87 | 2.87 | 2.87 | -1.71% | 42,485,490 |
| Apr 5, 2026 | 2.83 | 2.93 | 2.84 | 2.92 | 2.92 | 3.18% | 50,058,290 |
| Apr 2, 2026 | 2.85 | 2.88 | 2.82 | 2.83 | 2.83 | -0.70% | 31,863,610 |
| Apr 1, 2026 | 2.81 | 2.87 | 2.83 | 2.85 | 2.85 | 1.42% | 25,763,000 |
| Mar 31, 2026 | 2.81 | 2.86 | 2.81 | 2.81 | 2.81 | - | 41,020,770 |
| Mar 30, 2026 | 2.87 | 2.90 | 2.81 | 2.81 | 2.81 | -2.09% | 24,965,060 |
| Mar 29, 2026 | 2.88 | 2.91 | 2.87 | 2.87 | 2.87 | -0.35% | 16,193,780 |
| Mar 26, 2026 | 2.91 | 2.93 | 2.88 | 2.88 | 2.88 | -1.03% | 25,563,700 |
| Mar 25, 2026 | 2.91 | 2.97 | 2.90 | 2.91 | 2.91 | - | 62,281,900 |
| Mar 24, 2026 | 2.91 | 2.94 | 2.90 | 2.91 | 2.91 | - | 17,889,130 |
| Mar 18, 2026 | 2.90 | 2.95 | 2.91 | 2.91 | 2.91 | 0.34% | 24,755,420 |
| Mar 17, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 2.11% | 28,406,930 |
| Mar 16, 2026 | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | -0.70% | 27,942,960 |
| Mar 15, 2026 | 2.92 | 2.94 | 2.86 | 2.86 | 2.86 | -2.05% | 27,877,600 |