Contact Financial Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.850 | 4.900 | 4.740 | 4.810 | 4.810 | 2,919,724 |
| 2025-10-21 | 4.710 | 4.960 | 4.660 | 4.850 | 4.850 | 10,311,647 |
| 2025-10-20 | 4.690 | 4.770 | 4.660 | 4.710 | 4.710 | 2,928,480 |
| 2025-10-19 | 4.700 | 4.780 | 4.690 | 4.690 | 4.690 | 1,379,412 |
| 2025-10-16 | 4.650 | 4.800 | 4.650 | 4.700 | 4.700 | 2,637,108 |
| 2025-10-15 | 4.700 | 4.740 | 4.650 | 4.650 | 4.650 | 575,725 |
| 2025-10-14 | 4.710 | 4.890 | 4.680 | 4.700 | 4.700 | 4,169,743 |
| 2025-10-13 | 4.700 | 4.770 | 4.690 | 4.710 | 4.710 | 1,799,962 |
| 2025-10-12 | 4.700 | 4.780 | 4.660 | 4.700 | 4.700 | 2,823,843 |
| 2025-10-08 | 4.590 | 4.700 | 4.570 | 4.700 | 4.700 | 5,805,091 |
| 2025-10-07 | 4.350 | 4.590 | 4.350 | 4.590 | 4.590 | 13,218,351 |
| 2025-10-06 | 4.310 | 4.370 | 4.290 | 4.350 | 4.350 | 4,335,058 |
| 2025-10-05 | 4.320 | 4.370 | 4.300 | 4.310 | 4.310 | 1,844,981 |
| 2025-10-02 | 4.240 | 4.340 | 4.240 | 4.320 | 4.320 | 1,231,265 |
| 2025-10-01 | 4.270 | 4.300 | 4.200 | 4.240 | 4.240 | 1,519,545 |
| 2025-09-30 | 4.290 | 4.370 | 4.270 | 4.270 | 4.270 | 1,709,106 |
| 2025-09-29 | 4.250 | 4.350 | 4.250 | 4.290 | 4.290 | 1,274,501 |
| 2025-09-28 | 4.250 | 4.300 | 4.250 | 4.250 | 4.250 | 844,580 |
| 2025-09-25 | 4.320 | 4.360 | 4.250 | 4.250 | 4.250 | 2,840,133 |
| 2025-09-24 | 4.280 | 4.350 | 4.250 | 4.320 | 4.320 | 1,064,655 |
| 2025-09-23 | 4.360 | 4.420 | 4.260 | 4.280 | 4.280 | 3,371,579 |
| 2025-09-22 | 4.200 | 4.410 | 4.200 | 4.360 | 4.360 | 10,759,186 |
| 2025-09-21 | 4.150 | 4.380 | 4.150 | 4.200 | 4.200 | 3,310,223 |
| 2025-09-18 | 4.170 | 4.240 | 4.130 | 4.150 | 4.150 | 652,885 |
| 2025-09-17 | 4.200 | 4.250 | 4.150 | 4.170 | 4.170 | 1,876,634 |
| 2025-09-16 | 4.390 | 4.550 | 4.190 | 4.200 | 4.200 | 4,227,077 |
| 2025-09-15 | 4.470 | 4.490 | 4.370 | 4.390 | 4.390 | 1,341,480 |
| 2025-09-14 | 4.520 | 4.610 | 4.450 | 4.470 | 4.470 | 2,562,962 |
| 2025-09-11 | 4.580 | 4.800 | 4.130 | 4.520 | 4.520 | 39,742,896 |
| 2025-09-10 | 4.530 | 4.650 | 4.480 | 4.580 | 4.580 | 354,964 |
| 2025-09-09 | 4.540 | 4.660 | 4.470 | 4.530 | 4.530 | 430,903 |
| 2025-09-08 | 4.610 | 4.700 | 4.520 | 4.540 | 4.540 | 219,002 |
| 2025-09-07 | 4.790 | 4.800 | 4.590 | 4.610 | 4.610 | 673,134 |
| 2025-09-03 | 4.850 | 4.930 | 4.750 | 4.790 | 4.790 | 348,144 |
| 2025-09-02 | 4.910 | 4.990 | 4.810 | 4.850 | 4.850 | 259,652 |
| 2025-09-01 | 4.850 | 5.020 | 4.850 | 4.910 | 4.910 | 271,190 |
| 2025-08-31 | 5.300 | 5.300 | 4.840 | 4.850 | 4.850 | 1,929,981 |
| 2025-08-28 | 5.270 | 5.400 | 5.260 | 5.300 | 5.300 | 104,652 |
| 2025-08-27 | 5.390 | 5.400 | 5.210 | 5.270 | 5.270 | 148,980 |
| 2025-08-26 | 5.480 | 5.480 | 5.360 | 5.390 | 5.390 | 168,796 |
| 2025-08-25 | 5.360 | 5.500 | 5.330 | 5.480 | 5.480 | 101,572 |
| 2025-08-24 | 5.300 | 5.470 | 5.300 | 5.360 | 5.360 | 73,981 |
| 2025-08-21 | 5.550 | 5.550 | 5.300 | 5.300 | 5.300 | 147,115 |
| 2025-08-20 | 5.500 | 5.630 | 5.470 | 5.550 | 5.550 | 64,045 |
| 2025-08-19 | 5.600 | 5.650 | 5.450 | 5.500 | 5.500 | 1,077,053 |
| 2025-08-18 | 5.600 | 5.690 | 5.520 | 5.600 | 5.600 | 121,339 |
| 2025-08-17 | 5.650 | 5.680 | 5.550 | 5.600 | 5.600 | 108,432 |
| 2025-08-14 | 5.650 | 5.700 | 5.550 | 5.650 | 5.650 | 27,451 |
| 2025-08-13 | 5.710 | 5.730 | 5.600 | 5.650 | 5.650 | 238,036 |
| 2025-08-12 | 5.640 | 5.750 | 5.600 | 5.710 | 5.710 | 157,316 |
| 2025-08-11 | 5.670 | 5.700 | 5.620 | 5.640 | 5.640 | 347,515 |
| 2025-08-10 | 5.650 | 6.000 | 5.550 | 5.670 | 5.670 | 1,214,606 |
| 2025-08-07 | 5.750 | 5.780 | 5.580 | 5.650 | 5.650 | 196,313 |
| 2025-08-06 | 5.690 | 5.900 | 5.600 | 5.750 | 5.750 | 801,332 |
| 2025-08-05 | 5.650 | 5.770 | 5.600 | 5.690 | 5.690 | 200,877 |
| 2025-08-04 | 5.790 | 5.850 | 5.600 | 5.650 | 5.650 | 367,225 |
| 2025-08-03 | 5.470 | 5.950 | 5.220 | 5.790 | 5.790 | 1,792,262 |
| 2025-07-31 | 4.750 | 5.570 | 4.750 | 5.470 | 5.470 | 688,091 |
| 2025-07-30 | 5.200 | 5.390 | 4.510 | 4.750 | 4.750 | 183,790 |
| 2025-07-29 | 5.400 | 5.490 | 5.190 | 5.200 | 5.200 | 148,166 |
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.