Contact Financial Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4.040 | 4.150 | 4.000 | 4.040 | 4.040 | 230,357 |
| 2024-04-22 | 4.130 | 4.200 | 4.000 | 4.040 | 4.040 | 125,191 |
| 2024-04-21 | 4.130 | 4.130 | 4.000 | 4.130 | 4.130 | 17,839 |
| 2024-04-18 | 4.130 | 4.270 | 3.830 | 4.130 | 4.130 | 45,322 |
| 2024-04-17 | 4.130 | 4.230 | 4.040 | 4.130 | 4.130 | 14,925 |
| 2024-04-16 | 4.130 | 4.200 | 4.000 | 4.130 | 4.130 | 130,453 |
| 2024-04-15 | 4.130 | 4.200 | 3.820 | 4.130 | 4.130 | 56,961 |
| 2024-04-08 | 4.250 | 4.280 | 4.050 | 4.130 | 4.130 | 235,524 |
| 2024-04-07 | 4.250 | 4.450 | 4.120 | 4.250 | 4.250 | 66,677 |
| 2024-04-04 | 4.330 | 4.480 | 4.200 | 4.250 | 4.250 | 102,508 |
| 2024-04-03 | 4.700 | 4.750 | 4.260 | 4.330 | 4.330 | 139,287 |
| 2024-04-02 | 4.200 | 4.840 | 4.100 | 4.700 | 4.700 | 405,702 |
| 2024-04-01 | 4.490 | 4.490 | 4.110 | 4.200 | 4.200 | 131,270 |
| 2024-03-31 | 4.580 | 4.700 | 4.210 | 4.570 | 4.570 | 163,237 |
| 2024-03-28 | 4.580 | 4.580 | 4.150 | 4.580 | 4.580 | 49,156 |
| 2024-03-27 | 4.580 | 4.580 | 4.360 | 4.580 | 4.580 | 21,081 |
| 2024-03-26 | 4.590 | 4.780 | 4.320 | 4.580 | 4.580 | 194,099 |
| 2024-03-25 | 4.880 | 4.880 | 4.500 | 4.590 | 4.590 | 128,986 |
| 2024-03-24 | 4.880 | 4.880 | 4.600 | 4.880 | 4.880 | 49,938 |
| 2024-03-21 | 4.880 | 4.880 | 4.510 | 4.880 | 4.880 | 56,389 |
| 2024-03-20 | 4.900 | 5.000 | 4.510 | 4.880 | 4.880 | 74,439 |
| 2024-03-19 | 4.900 | 5.190 | 4.350 | 4.900 | 4.900 | 53,888 |
| 2024-03-18 | 5.010 | 5.200 | 4.560 | 4.900 | 4.900 | 322,839 |
| 2024-03-17 | 5.510 | 5.510 | 4.900 | 5.010 | 5.010 | 77,546 |
| 2024-03-14 | 5.510 | 5.800 | 5.020 | 5.510 | 5.510 | 55,054 |
| 2024-03-13 | 5.510 | 5.600 | 5.120 | 5.510 | 5.510 | 54,885 |
| 2024-03-12 | 5.900 | 6.500 | 5.500 | 5.510 | 5.510 | 1,410,685 |
| 2024-03-11 | 5.300 | 6.360 | 4.910 | 5.900 | 5.900 | 18,158,620 |
| 2024-03-10 | 5.300 | 5.300 | 4.610 | 5.300 | 5.300 | 22,080 |
| 2024-03-07 | 5.300 | 5.400 | 4.530 | 5.300 | 5.300 | 48,693 |
| 2024-03-06 | 5.160 | 5.390 | 4.450 | 5.300 | 5.300 | 250,840 |
| 2024-03-05 | 5.160 | 5.490 | 5.120 | 5.160 | 5.160 | 13,592 |
| 2024-03-04 | 5.490 | 5.490 | 5.100 | 5.160 | 5.160 | 95,401 |
| 2024-03-03 | 5.490 | 5.490 | 5.100 | 5.490 | 5.490 | 50,872 |
| 2024-02-29 | 5.490 | 5.800 | 5.250 | 5.490 | 5.490 | 43 |
| 2024-02-28 | 5.840 | 5.960 | 5.400 | 5.490 | 5.490 | 345,915 |
| 2024-02-27 | 5.840 | 5.990 | 5.530 | 5.840 | 5.840 | 38,315 |
| 2024-02-26 | 5.600 | 5.970 | 5.250 | 5.840 | 5.840 | 459,556 |
| 2024-02-25 | 5.810 | 5.850 | 5.000 | 5.600 | 5.600 | 271,000 |
| 2024-02-22 | 5.810 | 5.970 | 5.500 | 5.810 | 5.810 | 36,397 |
| 2024-02-21 | 5.700 | 6.000 | 5.500 | 5.810 | 5.810 | 54,970 |
| 2024-02-20 | 5.700 | 5.900 | 5.010 | 5.700 | 5.700 | 143,943 |
| 2024-02-19 | 5.200 | 5.700 | 5.200 | 5.700 | 5.700 | 270,121 |
| 2024-02-18 | 5.300 | 5.500 | 5.010 | 5.200 | 5.200 | 156,076 |
| 2024-02-15 | 4.700 | 5.600 | 4.510 | 5.300 | 5.300 | 604,523 |
| 2024-02-14 | 4.700 | 4.890 | 4.600 | 4.700 | 4.700 | 8,382 |
| 2024-02-13 | 4.500 | 4.750 | 4.250 | 4.700 | 4.700 | 278,376 |
| 2024-02-12 | 4.500 | 4.690 | 4.070 | 4.500 | 4.500 | 45,216 |
| 2024-02-11 | 4.330 | 5.190 | 4.250 | 4.500 | 4.500 | 551,955 |
| 2024-02-08 | 4.140 | 4.430 | 3.900 | 4.330 | 4.330 | 95,858 |
| 2024-02-07 | 4.340 | 4.390 | 4.010 | 4.140 | 4.140 | 218,964 |
| 2024-02-06 | 3.900 | 4.400 | 3.900 | 4.340 | 4.340 | 334,028 |
| 2024-02-05 | 3.980 | 3.980 | 3.770 | 3.900 | 3.900 | 241,013 |
| 2024-02-04 | 3.980 | 3.980 | 3.720 | 3.980 | 3.980 | 3,251 |
| 2024-02-01 | 3.980 | 3.980 | 3.770 | 3.980 | 3.980 | 40,594 |
| 2024-01-31 | 3.780 | 4.000 | 3.780 | 3.980 | 3.980 | 183,638 |
| 2024-01-30 | 3.710 | 3.850 | 3.710 | 3.780 | 3.780 | 490,000 |
| 2024-01-29 | 3.700 | 3.800 | 3.700 | 3.710 | 3.710 | 681,728 |
| 2024-01-28 | 3.700 | 3.930 | 3.650 | 3.700 | 3.700 | 39,499 |
| 2024-01-24 | 3.700 | 3.940 | 3.650 | 3.700 | 3.700 | 810 |
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.