Contact Financial Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.700 | 3.850 | 3.700 | 3.700 | 3.700 | 11,380 |
| 2024-01-22 | 3.700 | 4.000 | 3.600 | 3.700 | 3.700 | 17,998 |
| 2024-01-21 | 3.700 | 3.700 | 3.610 | 3.700 | 3.700 | 45,590 |
| 2024-01-18 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 288,806 |
| 2024-01-17 | 3.600 | 3.650 | 3.580 | 3.600 | 3.600 | 80,411 |
| 2024-01-16 | 3.600 | 3.640 | 3.590 | 3.600 | 3.600 | 145,896 |
| 2024-01-15 | 3.620 | 3.690 | 3.580 | 3.600 | 3.600 | 217,064 |
| 2024-01-14 | 3.620 | 3.690 | 3.550 | 3.620 | 3.620 | 58,415 |
| 2024-01-11 | 3.710 | 3.750 | 3.200 | 3.620 | 3.620 | 126,757 |
| 2024-01-10 | 3.690 | 3.790 | 3.650 | 3.710 | 3.710 | 663,147 |
| 2024-01-09 | 3.700 | 3.700 | 3.630 | 3.690 | 3.690 | 385,561 |
| 2024-01-08 | 3.790 | 3.890 | 3.550 | 3.700 | 3.700 | 95,894 |
| 2024-01-04 | 3.790 | 3.790 | 3.700 | 3.790 | 3.790 | 24,382 |
| 2024-01-03 | 3.790 | 3.850 | 3.700 | 3.790 | 3.790 | 8,634 |
| 2024-01-02 | 3.790 | 3.800 | 3.700 | 3.790 | 3.790 | 73,138 |
| 2023-12-31 | 3.790 | 3.950 | 3.700 | 3.790 | 3.790 | 51,900 |
| 2023-12-28 | 3.790 | 3.800 | 3.550 | 3.790 | 3.790 | 3,651 |
| 2023-12-27 | 3.790 | 3.800 | 3.790 | 3.790 | 3.790 | 1,614 |
| 2023-12-26 | 3.800 | 3.800 | 3.790 | 3.790 | 3.790 | 377,400 |
| 2023-12-25 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 6,000 |
| 2023-12-24 | 3.800 | 3.800 | 3.660 | 3.800 | 3.800 | 318 |
| 2023-12-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 11,103 |
| 2023-12-20 | 3.800 | 3.990 | 3.800 | 3.800 | 3.800 | 3,317 |
| 2023-12-19 | 3.800 | 3.800 | 3.620 | 3.800 | 3.800 | 705 |
| 2023-12-18 | 3.800 | 3.990 | 3.650 | 3.800 | 3.800 | 128 |
| 2023-12-17 | 3.800 | 3.990 | 3.620 | 3.800 | 3.800 | 822 |
| 2023-12-14 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 97,875 |
| 2023-12-13 | 3.800 | 4.000 | 3.620 | 3.800 | 3.800 | 57,104 |
| 2023-12-12 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 693,117 |
| 2023-12-11 | 4.000 | 4.000 | 3.600 | 3.800 | 3.800 | 952,734 |
| 2023-12-10 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 54,895 |
| 2023-12-07 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 3,641 |
| 2023-12-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 30,000 |
| 2023-12-05 | 4.000 | 4.050 | 4.000 | 4.000 | 4.000 | 22,253 |
| 2023-12-04 | 4.000 | 4.020 | 4.000 | 4.000 | 4.000 | 10,613 |
| 2023-12-03 | 4.060 | 4.060 | 3.980 | 4.000 | 4.000 | 154,150 |
| 2023-11-30 | 4.280 | 4.300 | 3.900 | 4.060 | 4.060 | 126,564 |
| 2023-11-29 | 4.360 | 4.680 | 4.000 | 4.280 | 4.280 | 87,022 |
| 2023-11-28 | 4.020 | 4.500 | 3.710 | 4.360 | 4.360 | 393,290 |
| 2023-11-27 | 3.800 | 4.150 | 3.800 | 4.020 | 4.020 | 517,045 |
| 2023-11-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-11-23 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-11-22 | 3.460 | 3.600 | 3.460 | 3.460 | 3.460 | 15,784 |
| 2023-11-21 | 3.570 | 3.570 | 3.450 | 3.460 | 3.460 | 90,000 |
| 2023-11-20 | 3.570 | 3.570 | 3.450 | 3.570 | 3.570 | 18,038 |
| 2023-11-19 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2023-11-16 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2023-11-15 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2023-11-14 | 3.450 | 3.730 | 3.450 | 3.730 | 3.730 | 5,080 |
| 2023-11-13 | 3.450 | 3.720 | 3.450 | 3.450 | 3.450 | 269 |
| 2023-11-12 | 3.450 | 3.720 | 3.450 | 3.450 | 3.450 | 2,250 |
| 2023-11-09 | 3.810 | 3.810 | 3.450 | 3.450 | 3.450 | 124,122 |
| 2023-11-08 | 3.810 | 3.810 | 3.400 | 3.810 | 3.810 | 1,200 |
| 2023-11-07 | 3.810 | 3.860 | 3.500 | 3.810 | 3.810 | 29,823 |
| 2023-11-06 | 3.810 | 3.870 | 3.500 | 3.810 | 3.810 | 50,758 |
| 2023-11-05 | 3.450 | 3.900 | 3.450 | 3.810 | 3.810 | 98,208 |
| 2023-11-02 | 3.500 | 3.630 | 3.450 | 3.450 | 3.450 | 137,045 |
| 2023-11-01 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 3 |
| 2023-10-31 | 3.500 | 3.630 | 3.450 | 3.500 | 3.500 | 508 |
| 2023-10-30 | 3.500 | 3.630 | 3.450 | 3.500 | 3.500 | 1,544 |
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.