Beltone Holding S.A.E (EGX:BTFH)
Egypt
· Delayed Price · Currency is EGP 3.060
-0.040 (-1.29%)
At close: Apr 28, 2026
Beltone Holding S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 2.96 | 2.96 | 2.90 | 2.92 | 2.92 | -1.35% | 26,864,470 |
| Mar 11, 2026 | 2.96 | 2.98 | 2.93 | 2.96 | 2.96 | - | 17,716,180 |
| Mar 10, 2026 | 2.90 | 3.01 | 2.92 | 2.96 | 2.96 | 2.07% | 45,794,360 |
| Mar 9, 2026 | 2.94 | 2.97 | 2.90 | 2.90 | 2.90 | -1.36% | 75,999,690 |
| Mar 8, 2026 | 2.96 | 2.99 | 2.93 | 2.94 | 2.94 | -0.68% | 24,554,460 |
| Mar 5, 2026 | 2.94 | 3.01 | 2.94 | 2.96 | 2.96 | 0.68% | 78,045,220 |
| Mar 4, 2026 | 2.92 | 2.96 | 2.89 | 2.94 | 2.94 | 0.68% | 38,674,980 |
| Mar 3, 2026 | 2.97 | 2.98 | 2.89 | 2.92 | 2.92 | -1.68% | 44,790,560 |
| Mar 2, 2026 | 3.00 | 3.03 | 2.94 | 2.97 | 2.97 | -1.00% | 39,399,130 |
| Mar 1, 2026 | 3.00 | 3.03 | 2.82 | 3.00 | 3.00 | - | 46,360,030 |
| Feb 26, 2026 | 3.00 | 3.04 | 2.94 | 3.00 | 3.00 | - | 97,844,950 |
| Feb 25, 2026 | 3.14 | 3.15 | 2.99 | 3.00 | 3.00 | -4.46% | 49,667,360 |
| Feb 24, 2026 | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | -0.63% | 21,603,930 |
| Feb 23, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 43,401,100 |
| Feb 22, 2026 | 3.16 | 3.26 | 3.10 | 3.10 | 3.10 | -1.90% | 54,771,900 |
| Feb 19, 2026 | 3.31 | 3.37 | 3.16 | 3.16 | 3.16 | -4.53% | 55,703,920 |
| Feb 18, 2026 | 3.11 | 3.31 | 3.11 | 3.31 | 3.31 | 6.43% | 102,539,600 |
| Feb 17, 2026 | 3.10 | 3.14 | 3.09 | 3.11 | 3.11 | 0.32% | 27,545,360 |
| Feb 16, 2026 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 43,453,120 |
| Feb 15, 2026 | 3.11 | 3.20 | 3.12 | 3.14 | 3.14 | 0.96% | 57,391,120 |
| Feb 12, 2026 | 3.11 | 3.17 | 3.10 | 3.11 | 3.11 | - | 53,208,350 |
| Feb 11, 2026 | 3.06 | 3.13 | 3.06 | 3.11 | 3.11 | 1.63% | 66,627,660 |
| Feb 10, 2026 | 3.07 | 3.12 | 3.05 | 3.06 | 3.06 | -0.33% | 68,139,520 |
| Feb 9, 2026 | 3.10 | 3.12 | 3.04 | 3.07 | 3.07 | -0.97% | 57,920,800 |
| Feb 8, 2026 | 3.10 | 3.17 | 3.10 | 3.10 | 3.10 | - | 30,840,390 |
| Feb 5, 2026 | 3.22 | 3.23 | 3.10 | 3.10 | 3.10 | -3.73% | 39,976,230 |
| Feb 4, 2026 | 3.18 | 3.27 | 3.15 | 3.22 | 3.22 | 1.26% | 49,178,480 |
| Feb 3, 2026 | 3.03 | 3.21 | 3.03 | 3.18 | 3.18 | 4.95% | 118,266,800 |
| 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 |