Contact Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.700	3.700	3.600	3.700	3.700	3
2023-04-26	3.700	3.700	3.670	3.700	3.700	500
2023-04-19	3.700	3.700	3.700	3.700	3.700	0
2023-04-18	3.700	3.700	3.700	3.700	3.700	0
2023-04-13	3.700	3.700	3.500	3.700	3.700	2,121
2023-04-12	3.700	3.700	3.500	3.700	3.700	34
2023-04-11	3.700	3.790	3.500	3.700	3.700	7,870
2023-04-10	3.700	3.940	3.700	3.700	3.700	3,841
2023-04-09	3.700	3.940	3.700	3.700	3.700	7,417
2023-04-06	3.700	3.700	3.700	3.700	3.700	0
2023-04-05	3.700	3.940	3.700	3.700	3.700	798
2023-04-04	3.700	3.890	3.700	3.700	3.700	350
2023-04-03	3.700	3.890	3.700	3.700	3.700	1,550
2023-04-02	3.700	3.890	3.700	3.700	3.700	740
2023-03-30	3.700	3.900	3.700	3.700	3.700	200
2023-03-29	3.700	3.910	3.700	3.700	3.700	100
2023-03-28	3.700	3.700	3.700	3.700	3.700	1,367
2023-03-27	3.700	3.700	3.700	3.700	3.700	0
2023-03-26	3.700	3.910	3.700	3.700	3.700	929
2023-03-23	3.700	3.700	3.700	3.700	3.700	0
2023-03-22	3.700	3.850	3.700	3.700	3.700	1,627
2023-03-21	3.700	3.700	3.700	3.700	3.700	0
2023-03-20	3.700	3.700	3.700	3.700	3.700	0
2023-03-19	3.700	3.920	3.700	3.700	3.700	506
2023-03-16	3.700	3.700	3.610	3.700	3.700	7,662
2023-03-15	3.700	3.700	3.700	3.700	3.700	4,090
2023-03-14	3.700	3.730	3.700	3.700	3.700	2,606
2023-03-13	3.700	3.700	3.700	3.700	3.700	7,028
2023-03-12	3.700	3.750	3.700	3.700	3.700	8,339
2023-03-09	3.700	3.800	3.700	3.700	3.700	28,297
2023-03-08	3.700	3.700	3.690	3.700	3.700	6,690
2023-03-07	3.700	3.700	3.700	3.700	3.700	10,981
2023-03-06	3.700	3.700	3.700	3.700	3.700	20,000
2023-03-05	3.700	3.710	3.670	3.700	3.700	102,234
2023-03-02	3.700	3.700	3.320	3.700	3.700	1,811
2023-03-01	3.640	3.700	3.350	3.700	3.700	209,276
2023-02-28	3.640	3.670	3.570	3.640	3.640	3,800
2023-02-27	3.640	3.670	3.510	3.640	3.640	10,020
2023-02-26	3.640	3.680	3.510	3.640	3.640	14,402
2023-02-23	3.640	3.640	3.390	3.640	3.640	500
2023-02-22	3.640	3.660	3.640	3.640	3.640	26
2023-02-21	3.640	3.640	3.390	3.640	3.640	500
2023-02-20	3.640	3.670	3.380	3.640	3.640	2,005
2023-02-19	3.640	3.640	3.350	3.640	3.640	72
2023-02-16	3.640	3.690	3.340	3.640	3.640	2,440
2023-02-15	3.640	3.700	3.310	3.640	3.640	27,236
2023-02-14	3.640	3.640	3.250	3.640	3.640	2,412
2023-02-13	3.640	3.640	3.250	3.640	3.640	30,020
2023-02-12	3.640	3.640	3.270	3.640	3.640	536
2023-02-09	3.640	3.640	3.640	3.640	3.640	0
2023-02-08	3.640	3.640	3.350	3.640	3.640	0
2023-02-07	3.640	3.640	3.350	3.640	3.640	221
2023-02-06	3.640	3.700	3.260	3.640	3.640	0
2023-02-05	3.640	3.700	3.260	3.640	3.640	2,010
2023-02-02	3.640	3.700	3.260	3.640	3.640	343
2023-02-01	3.640	3.700	3.400	3.640	3.640	253
2023-01-31	3.640	3.700	3.330	3.640	3.640	122
2023-01-30	3.640	3.640	3.500	3.640	3.640	4,905
2023-01-29	3.640	3.640	3.530	3.640	3.640	4,995
2023-01-25	3.640	3.640	3.600	3.640	3.640	0

← NewerPage 15 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.