Contact Financial Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5.470 | 5.600 | 5.330 | 5.400 | 5.400 | 347,435 |
| 2025-07-27 | 5.400 | 5.550 | 5.370 | 5.470 | 5.470 | 287,152 |
| 2025-07-23 | 5.550 | 5.570 | 5.370 | 5.400 | 5.400 | 219,494 |
| 2025-07-22 | 5.630 | 5.680 | 5.520 | 5.550 | 5.550 | 132,637 |
| 2025-07-21 | 5.600 | 5.800 | 5.570 | 5.630 | 5.630 | 806,210 |
| 2025-07-20 | 5.440 | 5.750 | 5.440 | 5.600 | 5.600 | 506,129 |
| 2025-07-17 | 5.390 | 5.590 | 5.350 | 5.440 | 5.440 | 377,676 |
| 2025-07-16 | 5.600 | 5.640 | 5.330 | 5.390 | 5.390 | 379,621 |
| 2025-07-15 | 5.570 | 5.700 | 5.400 | 5.600 | 5.600 | 546,628 |
| 2025-07-14 | 5.860 | 5.890 | 5.300 | 5.570 | 5.570 | 664,287 |
| 2025-07-13 | 5.790 | 5.960 | 5.770 | 5.860 | 5.860 | 282,912 |
| 2025-07-10 | 5.880 | 6.160 | 5.740 | 5.790 | 5.790 | 3,043,118 |
| 2025-07-09 | 5.560 | 5.950 | 5.310 | 5.880 | 5.880 | 1,093,353 |
| 2025-07-07 | 5.700 | 5.830 | 5.540 | 5.560 | 5.560 | 593,221 |
| 2025-07-06 | 5.740 | 6.100 | 5.570 | 5.700 | 5.700 | 1,156,590 |
| 2025-07-02 | 5.660 | 5.940 | 5.510 | 5.740 | 5.740 | 1,594,797 |
| 2025-07-01 | 5.300 | 6.200 | 5.170 | 5.660 | 5.660 | 5,350,641 |
| 2025-06-30 | 4.800 | 5.300 | 4.800 | 5.300 | 5.300 | 3,185,178 |
| 2025-06-29 | 4.640 | 5.040 | 4.640 | 4.800 | 4.800 | 1,694,293 |
| 2025-06-25 | 4.650 | 4.690 | 4.500 | 4.640 | 4.640 | 426,746 |
| 2025-06-24 | 4.620 | 4.730 | 4.600 | 4.650 | 4.650 | 671,499 |
| 2025-06-23 | 4.630 | 4.900 | 4.600 | 4.620 | 4.620 | 632,038 |
| 2025-06-22 | 4.350 | 4.700 | 4.220 | 4.630 | 4.630 | 260,366 |
| 2025-06-19 | 4.470 | 4.990 | 4.300 | 4.350 | 4.350 | 522,925 |
| 2025-06-18 | 4.500 | 4.590 | 4.390 | 4.470 | 4.470 | 365,309 |
| 2025-06-17 | 4.600 | 4.680 | 4.480 | 4.500 | 4.500 | 299,959 |
| 2025-06-16 | 4.480 | 4.700 | 4.480 | 4.600 | 4.600 | 315,309 |
| 2025-06-15 | 4.790 | 4.790 | 4.190 | 4.480 | 4.480 | 359,900 |
| 2025-06-12 | 5.080 | 5.100 | 4.740 | 4.790 | 4.790 | 859,504 |
| 2025-06-11 | 5.190 | 5.300 | 5.020 | 5.080 | 5.080 | 506,901 |
| 2025-06-10 | 4.810 | 5.500 | 4.800 | 5.190 | 5.190 | 1,477,116 |
| 2025-06-04 | 4.740 | 4.890 | 4.720 | 4.810 | 4.810 | 115,404 |
| 2025-06-03 | 4.790 | 4.900 | 4.710 | 4.740 | 4.740 | 165,261 |
| 2025-06-02 | 4.910 | 4.910 | 4.720 | 4.790 | 4.790 | 95,296 |
| 2025-06-01 | 4.890 | 4.970 | 4.820 | 4.910 | 4.910 | 192,555 |
| 2025-05-29 | 4.770 | 4.970 | 4.770 | 4.890 | 4.890 | 1,000,365 |
| 2025-05-28 | 4.600 | 4.840 | 4.600 | 4.770 | 4.770 | 544,779 |
| 2025-05-27 | 4.630 | 4.740 | 4.570 | 4.600 | 4.600 | 631,383 |
| 2025-05-26 | 4.680 | 4.730 | 4.630 | 4.630 | 4.630 | 317,739 |
| 2025-05-25 | 4.800 | 4.880 | 4.620 | 4.680 | 4.680 | 627,387 |
| 2025-05-22 | 4.600 | 4.880 | 4.560 | 4.800 | 4.800 | 1,730,059 |
| 2025-05-21 | 4.580 | 4.750 | 4.560 | 4.600 | 4.600 | 1,002,277 |
| 2025-05-20 | 4.650 | 4.780 | 4.530 | 4.580 | 4.580 | 1,649,464 |
| 2025-05-19 | 4.450 | 4.690 | 4.410 | 4.650 | 4.650 | 2,816,391 |
| 2025-05-18 | 4.390 | 4.590 | 4.390 | 4.450 | 4.450 | 1,470,675 |
| 2025-05-15 | 4.330 | 4.430 | 4.300 | 4.390 | 4.390 | 864,128 |
| 2025-05-14 | 4.190 | 4.420 | 4.190 | 4.330 | 4.330 | 1,636,475 |
| 2025-05-13 | 4.190 | 4.270 | 4.180 | 4.190 | 4.190 | 1,463,157 |
| 2025-05-12 | 4.190 | 4.220 | 4.180 | 4.190 | 4.190 | 495,539 |
| 2025-05-11 | 4.200 | 4.300 | 4.150 | 4.190 | 4.190 | 335,442 |
| 2025-05-08 | 4.230 | 4.270 | 4.200 | 4.200 | 4.200 | 194,235 |
| 2025-05-07 | 4.260 | 4.300 | 4.210 | 4.230 | 4.230 | 138,294 |
| 2025-05-06 | 4.250 | 4.300 | 4.250 | 4.260 | 4.260 | 182,777 |
| 2025-05-05 | 4.320 | 4.350 | 4.230 | 4.250 | 4.250 | 238,554 |
| 2025-05-04 | 4.300 | 4.380 | 4.220 | 4.320 | 4.320 | 769,714 |
| 2025-04-30 | 4.390 | 4.400 | 4.260 | 4.300 | 4.300 | 1,003,281 |
| 2025-04-29 | 4.170 | 4.470 | 4.170 | 4.390 | 4.390 | 3,322,582 |
| 2025-04-28 | 4.220 | 4.270 | 4.170 | 4.170 | 4.170 | 1,489,902 |
| 2025-04-27 | 4.220 | 4.340 | 4.200 | 4.220 | 4.220 | 1,234,134 |
| 2025-04-23 | 4.200 | 4.300 | 4.170 | 4.220 | 4.220 | 367,847 |
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.