Contact Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.860	4.930	4.830	4.860	4.860	2,687,974
2026-07-21	4.860	4.910	4.850	4.850	4.850	1,973,372
2026-07-20	4.890	4.900	4.850	4.880	4.880	3,040,468
2026-07-19	4.920	4.930	4.840	4.890	4.890	3,458,598
2026-07-16	5.030	5.030	4.890	4.910	4.910	4,415,907
2026-07-15	4.920	4.990	4.860	4.990	4.990	3,843,943
2026-07-14	4.910	5.050	4.900	4.910	4.910	8,152,083
2026-07-13	4.830	5.030	4.800	4.910	4.910	10,989,835
2026-07-12	4.820	4.860	4.800	4.830	4.830	2,353,606
2026-07-09	4.800	4.850	4.770	4.820	4.820	2,338,400
2026-07-08	4.810	4.880	4.770	4.790	4.790	6,074,958
2026-07-07	4.860	4.890	4.750	4.790	4.790	3,448,809
2026-07-06	4.770	4.920	4.770	4.850	4.850	5,381,625
2026-07-05	4.760	4.850	4.760	4.770	4.770	1,757,725
2026-07-01	4.720	4.850	4.720	4.760	4.760	6,003,829
2026-06-30	4.680	4.810	4.680	4.720	4.720	3,595,063
2026-06-29	4.680	4.730	4.610	4.680	4.680	3,499,658
2026-06-28	4.840	4.900	4.650	4.680	4.680	5,034,452
2026-06-25	4.960	5.280	4.810	4.840	4.840	17,601,438
2026-06-24	5.140	5.170	4.920	4.960	4.960	15,960,278
2026-06-23	4.720	5.250	4.720	5.140	5.140	79,658,486
2026-06-22	4.790	4.820	4.700	4.720	4.720	4,711,404
2026-06-21	4.530	4.880	4.530	4.790	4.790	14,311,681
2026-06-17	4.400	4.620	4.400	4.530	4.530	4,050,742
2026-06-16	4.420	4.490	4.400	4.400	4.400	1,676,362
2026-06-15	4.450	4.510	4.420	4.420	4.420	1,249,498
2026-06-14	4.360	4.500	4.360	4.450	4.450	996,508
2026-06-11	4.430	4.430	4.360	4.360	4.360	1,256,632
2026-06-10	4.570	4.620	4.410	4.430	4.430	2,845,059
2026-06-09	4.600	4.640	4.530	4.570	4.570	1,251,287
2026-06-08	4.530	4.690	4.480	4.600	4.600	8,504,867
2026-06-07	4.600	4.600	4.520	4.530	4.530	2,357,020
2026-06-04	4.520	4.680	4.500	4.600	4.600	2,592,944
2026-06-03	4.550	4.650	4.500	4.520	4.520	1,679,468
2026-06-02	4.500	4.600	4.500	4.550	4.550	3,436,563
2026-06-01	4.520	4.600	4.470	4.500	4.500	1,673,641
2026-05-25	4.590	4.640	4.490	4.520	4.520	1,418,833
2026-05-24	4.560	4.650	4.560	4.590	4.590	788,043
2026-05-21	4.600	4.680	4.550	4.560	4.560	1,877,763
2026-05-20	4.750	4.840	4.600	4.600	4.600	3,012,669
2026-05-19	4.750	4.900	4.730	4.750	4.750	3,979,721
2026-05-18	4.680	4.950	4.610	4.750	4.750	9,367,455
2026-05-17	4.900	4.940	4.670	4.680	4.680	6,386,993
2026-05-14	4.790	4.920	4.770	4.900	4.900	8,509,780
2026-05-13	4.700	4.860	4.670	4.790	4.790	4,067,498
2026-05-12	4.740	4.800	4.680	4.700	4.700	2,362,249
2026-05-11	4.600	4.750	4.600	4.740	4.740	2,740,989
2026-05-10	4.670	4.720	4.580	4.600	4.600	1,827,768
2026-05-06	4.400	4.680	4.400	4.670	4.670	5,054,384
2026-05-05	4.480	4.500	4.400	4.400	4.400	3,093,018
2026-05-04	4.420	4.490	4.390	4.480	4.480	3,168,804
2026-05-03	4.370	4.430	4.340	4.420	4.420	1,906,798
2026-04-30	4.330	4.400	4.330	4.370	4.370	1,563,768
2026-04-29	4.370	4.400	4.320	4.330	4.330	1,009,506
2026-04-28	4.420	4.430	4.350	4.370	4.370	527,150
2026-04-27	4.400	4.430	4.300	4.420	4.420	994,627
2026-04-26	4.290	4.410	4.220	4.400	4.400	1,934,264
2026-04-23	4.350	4.360	4.290	4.290	4.290	1,835,634
2026-04-22	4.240	4.350	4.170	4.350	4.350	2,787,027
2026-04-21	4.200	4.290	4.200	4.240	4.240	895,476

← NewerPage 2 of 3 · 121 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.