Contact Financial Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-07 | 3.010 | 3.010 | 3.000 | 3.010 | 3.010 | 0 |
| 2022-08-04 | 3.010 | 3.010 | 3.000 | 3.010 | 3.010 | 0 |
| 2022-08-03 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 120,000 |
| 2022-08-02 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 0 |
| 2022-08-01 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 13,822 |
| 2022-07-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-07-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,153 |
| 2022-07-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,306 |
| 2022-07-26 | 3.000 | 3.010 | 3.000 | 3.000 | 3.000 | 20,000 |
| 2022-07-25 | 3.000 | 3.240 | 3.000 | 3.000 | 3.000 | 21,165 |
| 2022-07-24 | 3.000 | 3.240 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-07-21 | 3.000 | 3.240 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-07-20 | 3.240 | 3.240 | 3.000 | 3.000 | 3.000 | 125,806 |
| 2022-07-19 | 3.240 | 3.240 | 3.000 | 3.240 | 3.240 | 40,000 |
| 2022-07-18 | 3.240 | 3.240 | 3.000 | 3.240 | 3.240 | 10,000 |
| 2022-07-17 | 3.240 | 3.240 | 2.900 | 3.240 | 3.240 | 2,000 |
| 2022-07-07 | 3.240 | 3.240 | 3.000 | 3.240 | 3.240 | 0 |
| 2022-07-06 | 3.240 | 3.240 | 3.000 | 3.240 | 3.240 | 0 |
| 2022-07-05 | 3.240 | 3.240 | 3.000 | 3.240 | 3.240 | 0 |
| 2022-07-04 | 3.240 | 3.240 | 3.000 | 3.240 | 3.240 | 22,807 |
| 2022-07-03 | 3.240 | 3.240 | 3.130 | 3.240 | 3.240 | 0 |
| 2022-06-29 | 3.240 | 3.240 | 3.130 | 3.240 | 3.240 | 0 |
| 2022-06-28 | 3.240 | 3.240 | 3.130 | 3.240 | 3.240 | 20 |
| 2022-06-27 | 3.240 | 3.240 | 3.130 | 3.240 | 3.240 | 0 |
| 2022-06-26 | 3.240 | 3.240 | 3.130 | 3.240 | 3.240 | 0 |
| 2022-06-23 | 3.240 | 3.240 | 3.130 | 3.240 | 3.240 | 0 |
| 2022-06-22 | 3.240 | 3.240 | 3.130 | 3.240 | 3.240 | 0 |
| 2022-06-21 | 3.240 | 3.240 | 3.130 | 3.240 | 3.240 | 2,844 |
| 2022-06-20 | 3.240 | 3.240 | 3.140 | 3.240 | 3.240 | 0 |
| 2022-06-19 | 3.240 | 3.240 | 3.140 | 3.240 | 3.240 | 20 |
| 2022-06-16 | 3.240 | 3.250 | 3.100 | 3.240 | 3.240 | 0 |
| 2022-06-15 | 3.240 | 3.250 | 3.100 | 3.240 | 3.240 | 0 |
| 2022-06-14 | 3.240 | 3.250 | 3.100 | 3.240 | 3.240 | 0 |
| 2022-06-13 | 3.100 | 3.250 | 3.100 | 3.240 | 3.240 | 99,400 |
| 2022-06-12 | 3.100 | 3.500 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-06-09 | 3.100 | 3.500 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-06-08 | 3.100 | 3.500 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-06-07 | 3.100 | 3.500 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-06-06 | 3.100 | 3.500 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-06-05 | 3.100 | 3.500 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-06-02 | 3.100 | 3.500 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-06-01 | 3.100 | 3.500 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-05-31 | 3.100 | 3.500 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-05-30 | 3.100 | 3.500 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-05-29 | 3.100 | 3.500 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-05-26 | 3.100 | 3.500 | 3.100 | 3.100 | 3.100 | 30,600 |
| 2022-05-25 | 3.100 | 3.250 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-05-24 | 3.100 | 3.250 | 3.100 | 3.100 | 3.100 | 20,000 |
| 2022-05-23 | 3.500 | 3.500 | 3.100 | 3.100 | 3.100 | 212,839 |
| 2022-05-22 | 3.500 | 3.750 | 3.000 | 3.500 | 3.500 | 0 |
| 2022-05-19 | 3.500 | 3.750 | 3.000 | 3.500 | 3.500 | 8 |
| 2022-05-18 | 3.500 | 4.000 | 3.020 | 3.500 | 3.500 | 0 |
| 2022-05-17 | 3.500 | 4.000 | 3.020 | 3.500 | 3.500 | 67 |
| 2022-05-16 | 3.500 | 3.500 | 2.950 | 3.500 | 3.500 | 0 |
| 2022-05-15 | 3.500 | 3.500 | 2.950 | 3.500 | 3.500 | 10,018 |
| 2022-05-12 | 3.500 | 3.900 | 3.250 | 3.500 | 3.500 | 24,100 |
| 2022-05-11 | 3.500 | 3.500 | 3.410 | 3.500 | 3.500 | 801,364 |
| 2022-05-10 | 3.500 | 3.620 | 3.500 | 3.500 | 3.500 | 9,400 |
| 2022-05-09 | 3.500 | 3.500 | 3.310 | 3.500 | 3.500 | 27 |
| 2022-05-08 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 104 |
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.