Contact Financial Holding historical data

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

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

← NewerPage 20 of 21 · 1,216 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.