Contact Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.270	4.320	4.190	4.200	4.200	966,849
2026-04-19	4.140	4.330	4.100	4.270	4.270	2,862,358
2026-04-16	4.090	4.200	4.090	4.140	4.140	1,673,627
2026-04-15	4.080	4.120	4.080	4.090	4.090	1,219,010
2026-04-14	4.190	4.220	4.000	4.080	4.080	6,613,711
2026-04-09	4.220	4.230	4.170	4.190	4.190	443,057
2026-04-08	4.120	4.230	4.120	4.220	4.220	734,517
2026-04-07	4.200	4.210	4.110	4.120	4.120	695,803
2026-04-06	4.160	4.230	4.120	4.200	4.200	2,370,498
2026-04-05	4.120	4.190	4.100	4.160	4.160	1,496,352
2026-04-02	4.150	4.220	4.110	4.120	4.120	2,527,309
2026-04-01	4.030	4.200	4.030	4.150	4.150	2,940,079
2026-03-31	3.990	4.080	3.960	4.030	4.030	2,001,464
2026-03-30	3.930	4.010	3.930	3.990	3.990	1,550,195
2026-03-29	4.010	4.030	3.920	3.930	3.930	939,144
2026-03-26	4.000	4.030	3.990	4.010	4.010	764,593
2026-03-25	4.020	4.070	3.990	4.000	4.000	1,621,257
2026-03-24	4.020	4.100	4.000	4.020	4.020	1,259,858
2026-03-18	3.980	4.040	3.980	4.020	4.020	315,648
2026-03-17	4.000	4.050	3.950	3.980	3.980	917,095
2026-03-16	4.050	4.070	3.990	4.000	4.000	465,602
2026-03-15	4.060	4.090	4.000	4.050	4.050	575,913
2026-03-12	4.130	4.140	4.050	4.060	4.060	389,821
2026-03-11	4.030	4.180	4.030	4.130	4.130	854,273
2026-03-10	4.050	4.090	4.000	4.030	4.030	722,890
2026-03-09	4.060	4.070	4.000	4.050	4.050	680,498
2026-03-08	4.020	4.110	3.980	4.060	4.060	884,428
2026-03-05	3.950	4.120	3.930	4.020	4.020	1,224,272
2026-03-04	3.900	3.980	3.880	3.950	3.950	1,218,701
2026-03-03	3.980	4.000	3.890	3.900	3.900	1,011,803
2026-03-02	3.980	4.070	3.950	3.980	3.980	527,560
2026-03-01	4.270	4.270	3.710	3.980	3.980	1,349,358
2026-02-26	4.320	4.410	4.250	4.270	4.270	1,421,520
2026-02-25	4.500	4.500	4.310	4.320	4.320	497,356
2026-02-24	4.480	4.500	4.360	4.500	4.500	509,313
2026-02-23	4.310	4.480	4.310	4.480	4.480	466,095
2026-02-22	4.480	4.490	4.300	4.310	4.310	1,170,954
2026-02-19	4.600	4.630	4.480	4.480	4.480	590,434
2026-02-18	4.580	4.630	4.550	4.600	4.600	1,696,212
2026-02-17	4.600	4.660	4.570	4.580	4.580	1,065,764
2026-02-16	4.540	4.700	4.530	4.600	4.600	4,560,741
2026-02-15	4.540	4.610	4.510	4.540	4.540	1,859,379
2026-02-12	4.490	4.540	4.450	4.540	4.540	455,839
2026-02-11	4.570	4.590	4.490	4.490	4.490	1,014,862
2026-02-10	4.470	4.580	4.470	4.570	4.570	2,450,709
2026-02-09	4.420	4.590	4.410	4.470	4.470	3,717,148
2026-02-08	4.430	4.480	4.410	4.420	4.420	952,464
2026-02-05	4.420	4.470	4.370	4.430	4.430	1,885,051
2026-02-04	4.360	4.530	4.360	4.420	4.420	1,731,999
2026-02-03	4.330	4.480	4.330	4.360	4.360	1,021,972
2026-02-02	4.390	4.400	4.310	4.330	4.330	326,415
2026-02-01	4.300	4.400	4.250	4.390	4.390	1,024,383
2026-01-28	4.350	4.400	4.210	4.300	4.300	1,302,996
2026-01-27	4.310	4.370	4.270	4.350	4.350	1,300,881
2026-01-26	4.400	4.520	4.290	4.310	4.310	2,480,039
2026-01-25	4.530	4.590	4.390	4.400	4.400	2,405,004
2026-01-22	4.650	4.690	4.500	4.530	4.530	2,732,652
2026-01-21	4.660	4.680	4.600	4.650	4.650	908,072
2026-01-20	4.790	4.830	4.650	4.660	4.660	2,244,815
2026-01-19	4.810	4.850	4.750	4.790	4.790	576,035

← NewerPage 3 of 5 · 244 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.