Contact Financial Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 4.040 | 4.280 | 4.040 | 4.120 | 4.120 | 102,308 |
| 2024-07-30 | 4.040 | 4.400 | 4.040 | 4.040 | 4.040 | 53,673 |
| 2024-07-29 | 4.040 | 4.170 | 4.040 | 4.040 | 4.040 | 54,590 |
| 2024-07-28 | 4.040 | 4.190 | 4.040 | 4.040 | 4.040 | 6,255 |
| 2024-07-24 | 4.190 | 4.300 | 4.000 | 4.040 | 4.040 | 138,157 |
| 2024-07-23 | 4.190 | 4.480 | 4.030 | 4.190 | 4.190 | 63,582 |
| 2024-07-22 | 4.090 | 4.220 | 4.020 | 4.190 | 4.190 | 21,365 |
| 2024-07-21 | 4.000 | 4.220 | 3.770 | 4.090 | 4.090 | 92,040 |
| 2024-07-18 | 4.000 | 4.110 | 3.920 | 4.000 | 4.000 | 13,358 |
| 2024-07-17 | 4.000 | 4.140 | 3.950 | 4.000 | 4.000 | 16,155 |
| 2024-07-16 | 4.000 | 4.090 | 3.900 | 4.000 | 4.000 | 5,479 |
| 2024-07-15 | 4.000 | 4.180 | 4.000 | 4.000 | 4.000 | 2,217 |
| 2024-07-14 | 4.000 | 4.180 | 4.000 | 4.000 | 4.000 | 5,300 |
| 2024-07-10 | 4.000 | 4.180 | 4.000 | 4.000 | 4.000 | 43,327 |
| 2024-07-09 | 4.000 | 4.130 | 4.000 | 4.000 | 4.000 | 30,183 |
| 2024-07-08 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 94,448 |
| 2024-07-07 | 4.170 | 4.220 | 4.040 | 4.100 | 4.100 | 406,312 |
| 2024-07-04 | 4.170 | 4.330 | 4.150 | 4.170 | 4.170 | 10,542 |
| 2024-07-03 | 4.150 | 4.400 | 4.100 | 4.170 | 4.170 | 190,789 |
| 2024-07-02 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 27,952 |
| 2024-07-01 | 4.150 | 4.200 | 4.150 | 4.150 | 4.150 | 500 |
| 2024-06-27 | 4.210 | 4.490 | 4.150 | 4.150 | 4.150 | 107,500 |
| 2024-06-26 | 4.210 | 4.300 | 4.120 | 4.210 | 4.210 | 40,320 |
| 2024-06-25 | 4.300 | 4.480 | 4.000 | 4.210 | 4.210 | 1,257,038 |
| 2024-06-24 | 4.300 | 4.440 | 4.220 | 4.300 | 4.300 | 8,174 |
| 2024-06-23 | 4.380 | 4.500 | 4.300 | 4.300 | 4.300 | 286,116 |
| 2024-06-13 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 175,000 |
| 2024-06-12 | 4.500 | 4.500 | 4.240 | 4.380 | 4.380 | 154,193 |
| 2024-06-11 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 82,710 |
| 2024-06-10 | 4.210 | 4.300 | 4.150 | 4.300 | 4.300 | 1,311,503 |
| 2024-06-09 | 4.210 | 4.480 | 4.210 | 4.210 | 4.210 | 2,698 |
| 2024-06-06 | 4.210 | 4.700 | 4.210 | 4.210 | 4.210 | 35,047 |
| 2024-06-05 | 4.230 | 4.700 | 4.100 | 4.210 | 4.210 | 135,555 |
| 2024-06-04 | 4.230 | 4.380 | 4.230 | 4.230 | 4.230 | 12 |
| 2024-06-03 | 4.230 | 4.230 | 4.210 | 4.230 | 4.230 | 15 |
| 2024-06-02 | 4.280 | 4.450 | 4.200 | 4.230 | 4.230 | 276,897 |
| 2024-05-30 | 4.380 | 4.380 | 4.240 | 4.280 | 4.280 | 167,142 |
| 2024-05-29 | 4.230 | 4.640 | 4.210 | 4.380 | 4.380 | 257,760 |
| 2024-05-28 | 4.190 | 4.400 | 4.150 | 4.230 | 4.230 | 256,438 |
| 2024-05-27 | 4.210 | 4.390 | 4.180 | 4.190 | 4.190 | 264,476 |
| 2024-05-26 | 4.940 | 4.940 | 4.150 | 4.210 | 4.210 | 418,514 |
| 2024-05-23 | 4.940 | 4.940 | 4.500 | 4.940 | 4.940 | 63,403 |
| 2024-05-22 | 4.940 | 4.940 | 4.600 | 4.940 | 4.940 | 51,265 |
| 2024-05-21 | 4.940 | 5.140 | 4.890 | 4.940 | 4.940 | 14,469 |
| 2024-05-20 | 4.470 | 4.960 | 4.470 | 4.940 | 4.940 | 594,131 |
| 2024-05-19 | 4.290 | 4.790 | 4.290 | 4.470 | 4.470 | 614,943 |
| 2024-05-16 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2024-05-15 | 4.290 | 4.500 | 4.160 | 4.290 | 4.290 | 1,976 |
| 2024-05-14 | 4.220 | 4.300 | 4.220 | 4.290 | 4.290 | 83,301 |
| 2024-05-13 | 4.440 | 4.600 | 4.200 | 4.220 | 4.220 | 76,917 |
| 2024-05-12 | 4.440 | 4.700 | 4.240 | 4.440 | 4.440 | 72,937 |
| 2024-05-09 | 4.440 | 4.440 | 4.120 | 4.440 | 4.440 | 231 |
| 2024-05-08 | 4.440 | 4.440 | 4.120 | 4.440 | 4.440 | 34,587 |
| 2024-05-07 | 4.000 | 4.500 | 4.000 | 4.440 | 4.440 | 359,612 |
| 2024-05-02 | 4.010 | 4.400 | 4.000 | 4.000 | 4.000 | 28,080 |
| 2024-05-01 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 396,633 |
| 2024-04-30 | 4.210 | 4.450 | 4.000 | 4.010 | 4.010 | 175,847 |
| 2024-04-29 | 4.210 | 4.470 | 4.100 | 4.210 | 4.210 | 11,602 |
| 2024-04-28 | 4.430 | 4.530 | 4.200 | 4.210 | 4.210 | 169,793 |
| 2024-04-24 | 4.040 | 4.840 | 4.000 | 4.430 | 4.430 | 350,441 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-11 | 0.2525 EGP |
| 2022-04-19 | 0.2280 EGP |
| 2021-04-13 | 0.1072 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.