Contact Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.070	4.070	3.990	4.070	4.070	182
2023-08-01	4.070	4.070	4.000	4.070	4.070	12
2023-07-31	4.000	4.500	3.510	4.070	4.070	123,260
2023-07-30	4.000	4.000	3.750	4.000	4.000	428
2023-07-27	4.000	4.000	3.510	4.000	4.000	2,193
2023-07-26	4.000	4.000	3.510	4.000	4.000	588
2023-07-25	4.000	4.000	4.000	4.000	4.000	0
2023-07-24	4.000	4.000	3.650	4.000	4.000	13,117
2023-07-19	4.000	4.000	3.500	4.000	4.000	1,030
2023-07-18	4.000	4.000	4.000	4.000	4.000	0
2023-07-17	4.000	4.000	3.550	4.000	4.000	275
2023-07-16	3.790	4.000	3.500	4.000	4.000	228,347
2023-07-13	3.450	3.900	3.450	3.790	3.790	203,554
2023-07-12	3.450	3.600	3.450	3.450	3.450	512,662
2023-07-11	3.450	3.600	3.300	3.450	3.450	66,720
2023-07-10	3.450	3.600	3.250	3.450	3.450	161
2023-07-09	3.450	3.700	3.200	3.450	3.450	10,449
2023-07-06	3.450	3.700	3.020	3.450	3.450	255
2023-07-05	3.450	3.700	3.200	3.450	3.450	443
2023-07-04	3.500	3.500	3.450	3.450	3.450	300,000
2023-06-26	3.500	3.700	3.000	3.500	3.500	1,065
2023-06-25	3.500	3.650	3.500	3.500	3.500	229
2023-06-22	3.500	3.500	3.430	3.500	3.500	68
2023-06-21	3.500	3.500	3.430	3.500	3.500	21
2023-06-20	3.500	3.700	3.430	3.500	3.500	70,008
2023-06-19	3.500	3.690	3.500	3.500	3.500	12,503
2023-06-18	3.500	3.700	3.500	3.500	3.500	3,758
2023-06-15	3.500	3.700	3.500	3.500	3.500	1
2023-06-14	3.500	3.700	3.500	3.500	3.500	500
2023-06-13	3.500	3.650	3.500	3.500	3.500	999
2023-06-12	3.500	3.700	3.310	3.500	3.500	5,766
2023-06-11	3.500	3.840	3.500	3.500	3.500	14,363
2023-06-08	3.500	3.500	3.360	3.500	3.500	63
2023-06-07	3.500	3.500	3.500	3.500	3.500	0
2023-06-06	3.500	3.500	3.330	3.500	3.500	231
2023-06-05	3.500	3.500	3.500	3.500	3.500	238
2023-06-04	3.500	3.850	3.500	3.500	3.500	155
2023-06-01	3.500	3.880	3.330	3.500	3.500	976
2023-05-31	3.500	3.930	3.500	3.500	3.500	1,027
2023-05-30	3.500	4.000	3.500	3.500	3.500	23,039
2023-05-29	3.500	3.500	3.350	3.500	3.500	18,364
2023-05-28	3.500	3.500	3.500	3.500	3.500	0
2023-05-25	3.500	3.500	3.500	3.500	3.500	0
2023-05-24	3.500	3.500	3.500	3.500	3.500	750
2023-05-23	3.500	3.700	3.500	3.500	3.500	2,000
2023-05-22	3.450	3.500	3.030	3.500	3.500	110,029
2023-05-21	3.450	3.500	3.450	3.450	3.450	30,000
2023-05-18	3.450	3.600	3.400	3.450	3.450	666,735
2023-05-17	3.450	3.450	3.400	3.450	3.450	3,352
2023-05-16	3.450	3.600	2.960	3.450	3.450	1,042,876
2023-05-15	3.450	3.500	3.450	3.450	3.450	78,000
2023-05-14	3.460	3.550	3.450	3.450	3.450	1,301,505
2023-05-11	3.460	3.500	3.460	3.460	3.460	15,000
2023-05-10	3.460	3.600	3.450	3.460	3.460	572,803
2023-05-09	3.460	3.550	3.460	3.460	3.460	31,024
2023-05-08	3.460	3.460	3.410	3.460	3.460	1,862
2023-05-07	3.500	3.500	3.450	3.460	3.460	1,077,399
2023-05-03	3.500	3.500	3.500	3.500	3.500	86,659
2023-05-02	3.500	3.500	3.500	3.500	3.500	30,000
2023-04-30	3.700	3.700	3.500	3.500	3.500	100,624

← NewerPage 14 of 21 · 1,211 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.