Contact Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	3.640	3.640	3.600	3.640	3.640	0
2023-01-23	3.640	3.640	3.600	3.640	3.640	0
2023-01-22	3.640	3.640	3.600	3.640	3.640	1
2023-01-19	3.640	3.640	3.250	3.640	3.640	5
2023-01-18	3.640	3.640	3.300	3.640	3.640	30,000
2023-01-17	3.640	3.640	3.300	3.640	3.640	0
2023-01-16	3.640	3.640	3.300	3.640	3.640	93
2023-01-15	3.640	3.750	3.640	3.640	3.640	0
2023-01-12	3.640	3.750	3.640	3.640	3.640	95
2023-01-11	3.640	3.640	3.220	3.640	3.640	113,338
2023-01-10	3.880	3.880	3.580	3.880	3.880	15,000
2023-01-09	3.880	3.880	3.110	3.880	3.880	35,303
2023-01-05	3.950	3.950	3.250	3.880	3.880	233,796
2023-01-04	3.950	4.000	3.530	3.950	3.950	12,604
2023-01-03	3.950	3.950	3.420	3.950	3.950	5,746
2023-01-02	3.950	3.950	3.250	3.950	3.950	908
2022-12-29	3.950	3.950	3.540	3.950	3.950	7
2022-12-28	3.950	3.950	3.510	3.950	3.950	1,453
2022-12-27	3.950	3.990	3.500	3.950	3.950	1,750
2022-12-26	3.950	4.000	3.400	3.950	3.950	60
2022-12-25	3.950	3.950	3.160	3.950	3.950	326
2022-12-22	3.950	4.040	3.670	3.950	3.950	0
2022-12-21	4.040	4.040	3.670	3.950	3.950	261,820
2022-12-20	4.040	4.040	3.450	4.040	4.040	11,118
2022-12-19	4.040	4.040	3.900	4.040	4.040	223
2022-12-18	4.040	4.040	3.990	4.040	4.040	19,252
2022-12-15	4.000	4.040	3.860	4.040	4.040	254,818
2022-12-14	3.390	4.000	3.200	4.000	4.000	456,960
2022-12-13	3.390	3.550	3.330	3.390	3.390	4,426
2022-12-12	3.510	3.550	3.140	3.390	3.390	449,161
2022-12-11	3.510	3.520	3.150	3.510	3.510	1,520
2022-12-08	2.950	3.540	2.950	3.510	3.510	166,221
2022-12-07	2.950	3.100	2.850	2.950	2.950	89,347
2022-12-06	2.950	2.950	2.750	2.950	2.950	0
2022-12-05	2.950	2.950	2.750	2.950	2.950	12
2022-12-04	2.950	3.070	2.760	2.950	2.950	0
2022-12-01	2.950	3.070	2.760	2.950	2.950	163
2022-11-30	2.950	3.000	2.750	2.950	2.950	3,008
2022-11-29	2.950	3.000	2.950	2.950	2.950	1,085
2022-11-28	2.950	3.000	2.950	2.950	2.950	2
2022-11-27	2.950	3.010	2.950	2.950	2.950	8,263
2022-11-24	2.950	3.040	2.770	2.950	2.950	953
2022-11-23	2.950	3.040	2.660	2.950	2.950	1,294
2022-11-22	2.950	3.070	2.520	2.950	2.950	1,088
2022-11-21	2.950	3.090	2.760	2.950	2.950	6,592
2022-11-20	2.950	3.100	2.360	2.950	2.950	10,029
2022-11-17	2.950	2.950	2.950	2.950	2.950	250
2022-11-16	2.950	3.100	2.950	2.950	2.950	5,000
2022-11-15	2.950	3.100	2.850	2.950	2.950	344
2022-11-14	2.950	2.950	2.950	2.950	2.950	200,000
2022-11-13	2.950	3.150	2.810	2.950	2.950	40
2022-11-10	2.950	2.950	2.950	2.950	2.950	6,914
2022-11-09	2.800	2.950	2.800	2.950	2.950	150,751
2022-11-08	2.800	2.950	2.800	2.800	2.800	0
2022-11-07	2.800	2.950	2.800	2.800	2.800	55
2022-11-06	2.800	2.950	2.800	2.800	2.800	15,075
2022-11-03	2.800	2.950	2.800	2.800	2.800	5
2022-11-02	2.800	3.240	2.800	2.800	2.800	0
2022-11-01	2.800	3.240	2.800	2.800	2.800	58,211
2022-10-31	2.800	3.240	2.800	2.800	2.800	0

← NewerPage 16 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.