Contact Financial Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 4.730 | 4.840 | 4.710 | 4.810 | 4.810 | 226,456 |
| 2026-01-15 | 4.730 | 4.780 | 4.580 | 4.730 | 4.730 | 923,291 |
| 2026-01-14 | 4.820 | 4.870 | 4.690 | 4.730 | 4.730 | 497,070 |
| 2026-01-13 | 4.930 | 4.960 | 4.820 | 4.820 | 4.820 | 775,000 |
| 2026-01-12 | 4.980 | 5.000 | 4.900 | 4.930 | 4.930 | 1,091,487 |
| 2026-01-11 | 4.800 | 5.000 | 4.800 | 4.980 | 4.980 | 2,251,652 |
| 2026-01-08 | 5.000 | 5.040 | 4.790 | 4.800 | 4.800 | 1,916,381 |
| 2026-01-06 | 4.950 | 5.050 | 4.930 | 5.000 | 5.000 | 1,893,328 |
| 2026-01-05 | 5.050 | 5.050 | 4.940 | 4.950 | 4.950 | 1,630,076 |
| 2026-01-04 | 5.190 | 5.190 | 5.050 | 5.050 | 5.050 | 1,310,291 |
| 2025-12-31 | 5.080 | 5.190 | 5.020 | 5.190 | 5.190 | 2,705,179 |
| 2025-12-30 | 5.150 | 5.300 | 5.070 | 5.080 | 5.080 | 6,236,509 |
| 2025-12-29 | 5.190 | 5.210 | 5.000 | 5.150 | 5.150 | 5,279,089 |
| 2025-12-28 | 5.100 | 5.190 | 5.050 | 5.190 | 5.190 | 2,545,676 |
| 2025-12-25 | 5.170 | 5.240 | 5.040 | 5.100 | 5.100 | 10,612,989 |
| 2025-12-24 | 4.990 | 5.230 | 4.900 | 5.170 | 5.170 | 38,212,240 |
| 2025-12-23 | 4.880 | 5.000 | 4.880 | 4.990 | 4.990 | 816,131 |
| 2025-12-22 | 4.950 | 4.980 | 4.860 | 4.880 | 4.880 | 304,569 |
| 2025-12-21 | 4.990 | 5.010 | 4.910 | 4.950 | 4.950 | 200,434 |
| 2025-12-18 | 5.080 | 5.120 | 4.850 | 4.990 | 4.990 | 1,811,823 |
| 2025-12-17 | 5.240 | 5.240 | 5.050 | 5.080 | 5.080 | 526,278 |
| 2025-12-16 | 5.340 | 5.340 | 5.060 | 5.240 | 5.240 | 3,223,664 |
| 2025-12-15 | 5.400 | 5.400 | 5.220 | 5.340 | 5.340 | 5,431,378 |
| 2025-12-14 | 5.330 | 5.410 | 5.210 | 5.400 | 5.400 | 2,007,062 |
| 2025-12-11 | 5.250 | 5.340 | 5.100 | 5.330 | 5.330 | 2,737,946 |
| 2025-12-10 | 5.140 | 5.250 | 5.030 | 5.250 | 5.250 | 1,392,223 |
| 2025-12-09 | 5.090 | 5.140 | 4.990 | 5.140 | 5.140 | 1,878,302 |
| 2025-12-08 | 4.980 | 5.150 | 4.890 | 5.090 | 5.090 | 2,444,920 |
| 2025-12-07 | 4.990 | 5.100 | 4.920 | 4.980 | 4.980 | 964,556 |
| 2025-12-04 | 4.760 | 4.990 | 4.750 | 4.990 | 4.990 | 3,116,814 |
| 2025-12-03 | 4.690 | 4.870 | 4.690 | 4.760 | 4.760 | 1,560,328 |
| 2025-12-02 | 4.700 | 4.770 | 4.680 | 4.690 | 4.690 | 458,371 |
| 2025-12-01 | 4.720 | 4.750 | 4.700 | 4.700 | 4.700 | 219,981 |
| 2025-11-30 | 4.690 | 4.780 | 4.690 | 4.720 | 4.720 | 298,472 |
| 2025-11-27 | 4.600 | 4.710 | 4.580 | 4.690 | 4.690 | 347,026 |
| 2025-11-26 | 4.660 | 4.720 | 4.570 | 4.600 | 4.600 | 507,503 |
| 2025-11-25 | 4.800 | 4.830 | 4.650 | 4.660 | 4.660 | 407,768 |
| 2025-11-24 | 4.820 | 4.880 | 4.780 | 4.800 | 4.800 | 178,363 |
| 2025-11-23 | 4.800 | 4.910 | 4.800 | 4.820 | 4.820 | 1,275,432 |
| 2025-11-20 | 4.850 | 4.920 | 4.800 | 4.800 | 4.800 | 946,848 |
| 2025-11-19 | 4.850 | 4.910 | 4.800 | 4.850 | 4.850 | 948,449 |
| 2025-11-18 | 5.010 | 5.060 | 4.850 | 4.850 | 4.850 | 1,740,507 |
| 2025-11-17 | 4.960 | 5.100 | 4.950 | 5.010 | 5.010 | 3,625,644 |
| 2025-11-16 | 5.250 | 5.320 | 4.910 | 4.960 | 4.960 | 6,335,030 |
| 2025-11-13 | 5.130 | 5.350 | 5.100 | 5.250 | 5.250 | 2,845,342 |
| 2025-11-12 | 5.180 | 5.220 | 5.130 | 5.130 | 5.130 | 1,313,337 |
| 2025-11-11 | 5.100 | 5.260 | 5.100 | 5.180 | 5.180 | 1,745,673 |
| 2025-11-10 | 5.140 | 5.230 | 5.050 | 5.100 | 5.100 | 2,970,218 |
| 2025-11-09 | 4.900 | 5.340 | 4.900 | 5.140 | 5.140 | 9,095,225 |
| 2025-11-06 | 4.820 | 5.120 | 4.820 | 4.900 | 4.900 | 10,648,065 |
| 2025-11-05 | 4.830 | 5.040 | 4.760 | 4.820 | 4.820 | 9,677,526 |
| 2025-11-04 | 4.910 | 4.940 | 4.820 | 4.830 | 4.830 | 1,272,837 |
| 2025-11-03 | 4.820 | 4.940 | 4.800 | 4.910 | 4.910 | 2,932,093 |
| 2025-11-02 | 4.800 | 4.860 | 4.680 | 4.820 | 4.820 | 3,219,569 |
| 2025-10-30 | 4.900 | 4.960 | 4.780 | 4.800 | 4.800 | 3,732,186 |
| 2025-10-29 | 4.800 | 4.910 | 4.760 | 4.900 | 4.900 | 1,745,033 |
| 2025-10-28 | 4.880 | 4.940 | 4.780 | 4.800 | 4.800 | 2,427,887 |
| 2025-10-27 | 4.800 | 5.150 | 4.800 | 4.880 | 4.880 | 16,825,474 |
| 2025-10-26 | 4.770 | 4.800 | 4.710 | 4.800 | 4.800 | 1,260,157 |
| 2025-10-23 | 4.810 | 4.850 | 4.700 | 4.770 | 4.770 | 1,831,004 |
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.