Beltone Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.100 | 3.110 | 3.070 | 3.090 | 3.090 | 22,711,712 |
| 2026-07-21 | 3.100 | 3.130 | 3.090 | 3.100 | 3.100 | 40,736,443 |
| 2026-07-20 | 3.180 | 3.200 | 3.100 | 3.100 | 3.100 | 82,820,212 |
| 2026-07-19 | 3.090 | 3.200 | 3.090 | 3.180 | 3.180 | 126,966,888 |
| 2026-07-16 | 3.040 | 3.120 | 3.040 | 3.090 | 3.090 | 86,562,445 |
| 2026-07-15 | 3.050 | 3.070 | 3.030 | 3.040 | 3.040 | 38,924,682 |
| 2026-07-14 | 3.050 | 3.070 | 3.030 | 3.050 | 3.050 | 50,075,220 |
| 2026-07-13 | 3.070 | 3.080 | 3.030 | 3.050 | 3.050 | 55,709,046 |
| 2026-07-12 | 3.060 | 3.100 | 3.050 | 3.070 | 3.070 | 48,771,261 |
| 2026-07-09 | 3.040 | 3.070 | 3.040 | 3.060 | 3.060 | 27,995,352 |
| 2026-07-08 | 3.090 | 3.130 | 3.040 | 3.040 | 3.040 | 70,541,396 |
| 2026-07-07 | 3.070 | 3.150 | 3.070 | 3.090 | 3.090 | 171,779,406 |
| 2026-07-06 | 3.000 | 3.080 | 3.000 | 3.050 | 3.050 | 85,386,882 |
| 2026-07-05 | 2.970 | 3.020 | 2.960 | 3.000 | 3.000 | 71,865,239 |
| 2026-07-01 | 2.950 | 2.980 | 2.910 | 2.970 | 2.970 | 81,001,361 |
| 2026-06-30 | 2.980 | 3.030 | 2.950 | 2.950 | 2.950 | 71,802,225 |
| 2026-06-29 | 3.000 | 3.020 | 2.960 | 2.980 | 2.980 | 41,065,807 |
| 2026-06-28 | 3.030 | 3.040 | 2.970 | 3.000 | 3.000 | 41,418,268 |
| 2026-06-25 | 3.020 | 3.040 | 2.980 | 3.030 | 3.030 | 86,453,307 |
| 2026-06-24 | 3.040 | 3.060 | 3.000 | 3.020 | 3.020 | 42,763,169 |
| 2026-06-23 | 3.090 | 3.120 | 3.030 | 3.040 | 3.040 | 51,022,998 |
| 2026-06-22 | 3.120 | 3.140 | 3.070 | 3.090 | 3.090 | 56,567,132 |
| 2026-06-21 | 3.010 | 3.140 | 3.010 | 3.120 | 3.120 | 89,951,845 |
| 2026-06-17 | 2.990 | 3.020 | 2.980 | 3.010 | 3.010 | 46,825,264 |
| 2026-06-16 | 3.020 | 3.050 | 2.990 | 2.990 | 2.990 | 42,964,820 |
| 2026-06-15 | 3.060 | 3.100 | 2.990 | 3.020 | 3.020 | 73,999,653 |
| 2026-06-14 | 2.970 | 3.060 | 2.970 | 3.060 | 3.060 | 33,558,557 |
| 2026-06-11 | 3.050 | 3.050 | 2.960 | 2.970 | 2.970 | 49,201,468 |
| 2026-06-10 | 3.130 | 3.150 | 3.040 | 3.050 | 3.050 | 35,542,672 |
| 2026-06-09 | 3.030 | 3.130 | 3.030 | 3.130 | 3.130 | 60,658,783 |
| 2026-06-08 | 3.060 | 3.080 | 3.030 | 3.030 | 3.030 | 42,298,224 |
| 2026-06-07 | 3.110 | 3.120 | 3.060 | 3.060 | 3.060 | 55,678,128 |
| 2026-06-04 | 3.120 | 3.150 | 3.110 | 3.110 | 3.110 | 57,523,829 |
| 2026-06-03 | 3.200 | 3.210 | 3.120 | 3.120 | 3.120 | 121,869,524 |
| 2026-06-02 | 3.160 | 3.230 | 3.160 | 3.200 | 3.200 | 86,505,582 |
| 2026-06-01 | 3.080 | 3.170 | 3.080 | 3.160 | 3.160 | 50,203,730 |
| 2026-05-25 | 3.070 | 3.120 | 3.070 | 3.080 | 3.080 | 60,867,071 |
| 2026-05-24 | 3.040 | 3.110 | 3.040 | 3.070 | 3.070 | 58,635,064 |
| 2026-05-21 | 3.060 | 3.110 | 3.030 | 3.040 | 3.040 | 85,184,394 |
| 2026-05-20 | 3.160 | 3.220 | 3.060 | 3.060 | 3.060 | 96,784,500 |
| 2026-05-19 | 3.170 | 3.220 | 3.150 | 3.160 | 3.160 | 43,580,174 |
| 2026-05-18 | 3.250 | 3.260 | 3.110 | 3.170 | 3.170 | 85,770,018 |
| 2026-05-17 | 3.240 | 3.320 | 3.240 | 3.250 | 3.250 | 101,119,023 |
| 2026-05-14 | 3.150 | 3.250 | 3.150 | 3.240 | 3.240 | 95,523,953 |
| 2026-05-13 | 3.200 | 3.230 | 3.140 | 3.150 | 3.150 | 46,388,984 |
| 2026-05-12 | 3.190 | 3.220 | 3.170 | 3.200 | 3.200 | 49,693,005 |
| 2026-05-11 | 3.100 | 3.250 | 3.100 | 3.190 | 3.190 | 193,867,096 |
| 2026-05-10 | 3.060 | 3.120 | 3.060 | 3.100 | 3.100 | 74,053,391 |
| 2026-05-06 | 3.030 | 3.100 | 3.030 | 3.060 | 3.060 | 62,972,633 |
| 2026-05-05 | 3.050 | 3.080 | 3.020 | 3.030 | 3.030 | 47,753,513 |
| 2026-05-04 | 3.060 | 3.140 | 3.050 | 3.050 | 3.050 | 100,429,729 |
| 2026-05-03 | 3.040 | 3.110 | 3.040 | 3.060 | 3.060 | 50,409,099 |
| 2026-04-30 | 3.050 | 3.070 | 3.020 | 3.040 | 3.040 | 47,894,012 |
| 2026-04-29 | 3.060 | 3.090 | 3.040 | 3.050 | 3.050 | 39,102,578 |
| 2026-04-28 | 3.100 | 3.130 | 3.040 | 3.060 | 3.060 | 45,584,929 |
| 2026-04-27 | 3.100 | 3.140 | 3.080 | 3.100 | 3.100 | 47,009,466 |
| 2026-04-26 | 3.020 | 3.130 | 3.020 | 3.100 | 3.100 | 104,817,010 |
| 2026-04-23 | 2.940 | 3.080 | 2.940 | 3.020 | 3.020 | 152,908,728 |
| 2026-04-22 | 2.910 | 2.960 | 2.900 | 2.940 | 2.940 | 43,860,982 |
| 2026-04-21 | 2.920 | 2.940 | 2.890 | 2.910 | 2.910 | 36,114,419 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.