Contact Financial Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 4.000 | 4.010 | 4.000 | 4.000 | 4.000 | 116,600 |
| 2022-01-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-01-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-01-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 62 |
| 2022-01-25 | 4.000 | 4.250 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-01-24 | 4.100 | 4.250 | 4.000 | 4.000 | 4.000 | 8,000,558 |
| 2022-01-23 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 0 |
| 2022-01-20 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 0 |
| 2022-01-19 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 43,326 |
| 2022-01-18 | 4.100 | 4.140 | 4.090 | 4.100 | 4.100 | 1,006,660 |
| 2022-01-17 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 150 |
| 2022-01-16 | 4.100 | 4.320 | 4.010 | 4.100 | 4.100 | 0 |
| 2022-01-13 | 4.100 | 4.320 | 4.010 | 4.100 | 4.100 | 0 |
| 2022-01-12 | 4.100 | 4.320 | 4.010 | 4.100 | 4.100 | 1,633 |
| 2022-01-11 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 0 |
| 2022-01-10 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 0 |
| 2022-01-09 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 0 |
| 2022-01-05 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 0 |
| 2022-01-04 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 0 |
| 2022-01-03 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 0 |
| 2022-01-02 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 0 |
| 2021-12-30 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 5,000 |
| 2021-12-29 | 4.100 | 4.100 | 4.050 | 4.100 | 4.100 | 0 |
| 2021-12-28 | 4.100 | 4.100 | 4.050 | 4.100 | 4.100 | 282 |
| 2021-12-27 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 0 |
| 2021-12-26 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 0 |
| 2021-12-23 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 0 |
| 2021-12-22 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 37,905 |
| 2021-12-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2021-12-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,000 |
| 2021-12-19 | 4.100 | 4.200 | 4.010 | 4.100 | 4.100 | 0 |
| 2021-12-16 | 4.100 | 4.200 | 4.010 | 4.100 | 4.100 | 1,990 |
| 2021-12-15 | 4.010 | 4.100 | 4.010 | 4.100 | 4.100 | 511,904 |
| 2021-12-14 | 4.010 | 4.010 | 4.000 | 4.010 | 4.010 | 0 |
| 2021-12-13 | 4.010 | 4.010 | 4.000 | 4.010 | 4.010 | 25,000 |
| 2021-12-12 | 4.010 | 4.020 | 4.010 | 4.010 | 4.010 | 1,366 |
| 2021-12-09 | 4.010 | 4.040 | 4.010 | 4.010 | 4.010 | 177 |
| 2021-12-08 | 4.250 | 4.250 | 4.000 | 4.010 | 4.010 | 321,400 |
| 2021-12-07 | 4.250 | 4.250 | 4.040 | 4.250 | 4.250 | 4,010 |
| 2021-12-06 | 4.250 | 4.250 | 4.030 | 4.250 | 4.250 | 0 |
| 2021-12-05 | 4.250 | 4.250 | 4.030 | 4.250 | 4.250 | 0 |
| 2021-12-02 | 4.250 | 4.250 | 4.030 | 4.250 | 4.250 | 0 |
| 2021-12-01 | 4.250 | 4.250 | 4.030 | 4.250 | 4.250 | 31,274 |
| 2021-11-30 | 4.250 | 4.250 | 4.160 | 4.250 | 4.250 | 250 |
| 2021-11-29 | 4.250 | 4.250 | 4.190 | 4.250 | 4.250 | 426 |
| 2021-11-28 | 4.250 | 4.250 | 4.020 | 4.250 | 4.250 | 0 |
| 2021-11-25 | 4.250 | 4.250 | 4.020 | 4.250 | 4.250 | 10,000 |
| 2021-11-24 | 4.250 | 4.250 | 4.020 | 4.250 | 4.250 | 0 |
| 2021-11-23 | 4.250 | 4.250 | 4.020 | 4.250 | 4.250 | 0 |
| 2021-11-22 | 4.250 | 4.250 | 4.020 | 4.250 | 4.250 | 0 |
| 2021-11-21 | 4.250 | 4.250 | 4.020 | 4.250 | 4.250 | 2,093 |
| 2021-11-18 | 4.250 | 4.250 | 4.040 | 4.250 | 4.250 | 0 |
| 2021-11-17 | 4.250 | 4.250 | 4.040 | 4.250 | 4.250 | 50 |
| 2021-11-16 | 4.250 | 4.290 | 4.250 | 4.250 | 4.250 | 0 |
| 2021-11-15 | 4.250 | 4.290 | 4.250 | 4.250 | 4.250 | 400 |
| 2021-11-14 | 4.250 | 4.290 | 4.200 | 4.250 | 4.250 | 0 |
| 2021-11-11 | 4.200 | 4.290 | 4.200 | 4.250 | 4.250 | 102,476 |
| 2021-11-10 | 4.200 | 4.340 | 4.050 | 4.200 | 4.200 | 0 |
| 2021-11-09 | 4.200 | 4.340 | 4.050 | 4.200 | 4.200 | 5,000 |
| 2021-11-08 | 4.200 | 4.200 | 4.000 | 4.200 | 4.200 | 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.