Contact Financial Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-30 | 2.800 | 3.240 | 2.800 | 2.800 | 2.800 | 5 |
| 2022-10-27 | 2.800 | 3.240 | 2.800 | 2.800 | 2.800 | 1,413 |
| 2022-10-26 | 2.800 | 2.900 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-10-25 | 2.800 | 2.900 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-10-24 | 2.800 | 2.900 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-10-23 | 2.800 | 2.900 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-10-20 | 2.800 | 2.900 | 2.800 | 2.800 | 2.800 | 0 |
| 2022-10-19 | 2.800 | 2.900 | 2.800 | 2.800 | 2.800 | 100 |
| 2022-10-18 | 2.800 | 2.950 | 2.800 | 2.800 | 2.800 | 99,530 |
| 2022-10-17 | 3.010 | 3.010 | 2.550 | 2.800 | 2.800 | 962,826 |
| 2022-10-16 | 3.010 | 3.010 | 2.950 | 3.010 | 3.010 | 520 |
| 2022-10-13 | 3.010 | 3.010 | 2.980 | 3.010 | 3.010 | 0 |
| 2022-10-12 | 3.010 | 3.010 | 2.980 | 3.010 | 3.010 | 0 |
| 2022-10-11 | 3.010 | 3.010 | 2.980 | 3.010 | 3.010 | 0 |
| 2022-10-10 | 3.010 | 3.010 | 2.980 | 3.010 | 3.010 | 0 |
| 2022-10-09 | 3.010 | 3.010 | 2.980 | 3.010 | 3.010 | 0 |
| 2022-10-05 | 3.010 | 3.010 | 2.980 | 3.010 | 3.010 | 0 |
| 2022-10-04 | 3.010 | 3.010 | 2.980 | 3.010 | 3.010 | 0 |
| 2022-10-03 | 3.010 | 3.010 | 2.980 | 3.010 | 3.010 | 0 |
| 2022-10-02 | 3.010 | 3.010 | 2.980 | 3.010 | 3.010 | 100 |
| 2022-09-29 | 3.010 | 3.010 | 2.600 | 3.010 | 3.010 | 10,280 |
| 2022-09-28 | 3.010 | 3.010 | 2.410 | 3.010 | 3.010 | 0 |
| 2022-09-27 | 3.010 | 3.010 | 2.410 | 3.010 | 3.010 | 0 |
| 2022-09-26 | 3.010 | 3.010 | 2.410 | 3.010 | 3.010 | 0 |
| 2022-09-25 | 3.010 | 3.010 | 2.410 | 3.010 | 3.010 | 0 |
| 2022-09-22 | 3.010 | 3.010 | 2.410 | 3.010 | 3.010 | 24,030 |
| 2022-09-21 | 3.010 | 3.010 | 2.600 | 3.010 | 3.010 | 0 |
| 2022-09-20 | 3.010 | 3.010 | 2.600 | 3.010 | 3.010 | 0 |
| 2022-09-19 | 3.010 | 3.010 | 2.600 | 3.010 | 3.010 | 0 |
| 2022-09-18 | 3.010 | 3.010 | 2.600 | 3.010 | 3.010 | 0 |
| 2022-09-15 | 3.010 | 3.010 | 2.600 | 3.010 | 3.010 | 0 |
| 2022-09-14 | 3.010 | 3.010 | 2.600 | 3.010 | 3.010 | 1,300 |
| 2022-09-13 | 3.010 | 3.020 | 3.000 | 3.010 | 3.010 | 2,070 |
| 2022-09-12 | 3.010 | 3.100 | 3.010 | 3.010 | 3.010 | 0 |
| 2022-09-11 | 3.010 | 3.100 | 3.010 | 3.010 | 3.010 | 10 |
| 2022-09-08 | 3.010 | 3.010 | 3.000 | 3.010 | 3.010 | 2,600 |
| 2022-09-07 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 10,000 |
| 2022-09-06 | 3.010 | 3.100 | 2.800 | 3.010 | 3.010 | 0 |
| 2022-09-05 | 3.010 | 3.100 | 2.800 | 3.010 | 3.010 | 0 |
| 2022-09-04 | 3.010 | 3.100 | 2.800 | 3.010 | 3.010 | 0 |
| 2022-09-01 | 3.010 | 3.100 | 2.800 | 3.010 | 3.010 | 0 |
| 2022-08-31 | 3.010 | 3.100 | 2.800 | 3.010 | 3.010 | 0 |
| 2022-08-30 | 3.010 | 3.100 | 2.800 | 3.010 | 3.010 | 20,330 |
| 2022-08-29 | 3.010 | 3.010 | 2.800 | 3.010 | 3.010 | 0 |
| 2022-08-28 | 3.010 | 3.010 | 2.800 | 3.010 | 3.010 | 5 |
| 2022-08-25 | 3.010 | 3.240 | 3.010 | 3.010 | 3.010 | 0 |
| 2022-08-24 | 3.010 | 3.240 | 3.010 | 3.010 | 3.010 | 0 |
| 2022-08-23 | 3.010 | 3.240 | 3.010 | 3.010 | 3.010 | 314 |
| 2022-08-22 | 3.010 | 3.200 | 3.010 | 3.010 | 3.010 | 5,648 |
| 2022-08-21 | 3.010 | 3.010 | 2.660 | 3.010 | 3.010 | 1,150 |
| 2022-08-18 | 3.010 | 3.230 | 2.550 | 3.010 | 3.010 | 0 |
| 2022-08-17 | 3.010 | 3.230 | 2.550 | 3.010 | 3.010 | 0 |
| 2022-08-16 | 3.010 | 3.230 | 2.550 | 3.010 | 3.010 | 8,834 |
| 2022-08-15 | 3.010 | 3.010 | 2.900 | 3.010 | 3.010 | 100 |
| 2022-08-14 | 3.010 | 3.010 | 3.000 | 3.010 | 3.010 | 0 |
| 2022-08-11 | 3.010 | 3.010 | 3.000 | 3.010 | 3.010 | 0 |
| 2022-08-10 | 3.010 | 3.010 | 3.000 | 3.010 | 3.010 | 0 |
| 2022-08-09 | 3.010 | 3.010 | 3.000 | 3.010 | 3.010 | 0 |
| 2022-08-08 | 3.010 | 3.010 | 3.000 | 3.010 | 3.010 | 0 |
| 2022-08-07 | 3.010 | 3.010 | 3.000 | 3.010 | 3.010 | 0 |
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.