Contact Financial Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	3.450	3.630	3.450	3.500	3.500	124,654
2023-10-26	3.450	3.620	3.450	3.450	3.450	132,222
2023-10-25	3.250	3.450	3.250	3.450	3.450	150,208
2023-10-24	3.250	3.400	3.250	3.250	3.250	10,414
2023-10-23	3.250	3.300	3.250	3.250	3.250	932
2023-10-22	3.250	3.300	3.250	3.250	3.250	41,888
2023-10-19	3.250	3.250	3.250	3.250	3.250	0
2023-10-18	3.250	3.600	3.250	3.250	3.250	52,753
2023-10-17	3.460	3.460	3.240	3.250	3.250	204,875
2023-10-16	3.460	3.460	3.230	3.460	3.460	150
2023-10-15	3.460	3.460	3.250	3.460	3.460	1,000
2023-10-12	3.460	3.500	3.450	3.460	3.460	14,248
2023-10-11	3.460	3.460	3.460	3.460	3.460	0
2023-10-10	3.460	3.600	3.210	3.460	3.460	260
2023-10-09	3.460	3.600	3.150	3.460	3.460	1,277
2023-10-08	3.460	3.460	3.460	3.460	3.460	0
2023-10-04	3.460	3.460	3.150	3.460	3.460	1,522
2023-10-03	3.460	3.460	3.300	3.460	3.460	689
2023-10-02	3.460	3.460	3.220	3.460	3.460	47,580
2023-10-01	3.460	3.500	3.200	3.460	3.460	10,223
2023-09-27	3.460	3.460	3.350	3.460	3.460	2
2023-09-26	3.460	3.460	3.200	3.460	3.460	2,003
2023-09-25	3.460	3.460	3.310	3.460	3.460	27,120
2023-09-24	3.460	3.460	3.460	3.460	3.460	0
2023-09-21	3.460	3.460	3.450	3.460	3.460	2,725
2023-09-20	3.450	3.490	3.400	3.460	3.460	114,204
2023-09-19	3.450	3.490	3.160	3.450	3.450	52,825
2023-09-18	3.450	3.590	3.400	3.450	3.450	2,270
2023-09-17	3.450	3.500	3.450	3.450	3.450	3,080
2023-09-14	3.450	3.450	3.450	3.450	3.450	0
2023-09-13	3.450	3.450	3.430	3.450	3.450	761,000
2023-09-12	3.450	3.600	3.310	3.450	3.450	17,970
2023-09-11	3.250	3.560	3.250	3.450	3.450	287,900
2023-09-10	3.250	3.490	3.000	3.250	3.250	92,679
2023-09-07	3.250	3.500	3.250	3.250	3.250	23,223
2023-09-06	3.250	3.400	3.250	3.250	3.250	292
2023-09-05	3.650	3.700	3.100	3.250	3.250	141,548
2023-09-04	3.640	3.650	3.570	3.650	3.650	140,024
2023-09-03	3.640	3.680	3.640	3.640	3.640	42,540
2023-08-31	3.640	3.800	3.550	3.640	3.640	254
2023-08-30	3.640	3.800	3.610	3.640	3.640	10,376
2023-08-29	3.650	3.650	3.600	3.640	3.640	108,208
2023-08-28	3.650	3.800	3.520	3.650	3.650	64,792
2023-08-27	3.650	3.750	3.650	3.650	3.650	10
2023-08-24	3.650	3.650	3.650	3.650	3.650	0
2023-08-23	3.650	3.700	3.600	3.650	3.650	11,404
2023-08-22	3.650	3.960	3.600	3.650	3.650	203
2023-08-21	3.650	3.650	3.650	3.650	3.650	24
2023-08-20	3.700	3.970	3.600	3.650	3.650	2,350,677
2023-08-17	3.700	3.700	3.700	3.700	3.700	0
2023-08-16	3.700	3.990	3.650	3.700	3.700	10,228
2023-08-15	3.700	3.990	3.510	3.700	3.700	3,635
2023-08-14	3.700	3.700	3.700	3.700	3.700	0
2023-08-13	3.700	3.700	3.650	3.700	3.700	18,006
2023-08-10	3.700	3.700	3.700	3.700	3.700	0
2023-08-09	3.700	3.700	3.700	3.700	3.700	0
2023-08-08	3.700	3.990	3.600	3.700	3.700	118
2023-08-07	4.070	4.070	3.700	3.700	3.700	100,037
2023-08-06	4.070	4.070	3.600	4.070	4.070	80
2023-08-03	4.070	4.070	3.990	4.070	4.070	17

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.