Contact Financial Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.150	4.240	4.150	4.200	4.200	298,969
2025-04-17	4.230	4.230	4.140	4.150	4.150	273,691
2025-04-16	4.150	4.280	4.150	4.230	4.230	396,531
2025-04-15	4.200	4.230	4.120	4.150	4.150	557,590
2025-04-14	4.180	4.260	4.170	4.200	4.200	526,629
2025-04-13	4.300	4.300	4.160	4.180	4.180	351,148
2025-04-10	4.190	4.330	4.130	4.300	4.300	784,783
2025-04-09	4.200	4.250	4.100	4.190	4.190	238,563
2025-04-08	4.240	4.380	4.100	4.200	4.200	612,769
2025-04-07	4.300	4.320	4.140	4.240	4.240	99,986
2025-04-06	4.490	4.490	4.250	4.300	4.300	131,962
2025-04-03	4.340	4.550	4.200	4.490	4.490	273,021
2025-03-27	4.320	4.410	4.300	4.340	4.340	140,103
2025-03-26	4.320	4.400	4.300	4.320	4.320	15,509
2025-03-25	4.380	4.380	4.270	4.320	4.320	119,475
2025-03-24	4.300	4.450	4.290	4.380	4.380	398,066
2025-03-23	4.380	4.600	4.260	4.300	4.300	302,256
2025-03-20	4.480	4.700	4.350	4.380	4.380	522,437
2025-03-19	4.190	4.500	4.030	4.480	4.480	199,231,823
2025-03-18	4.190	4.220	4.100	4.190	4.190	36,507
2025-03-17	4.190	4.230	4.140	4.190	4.190	43,554
2025-03-16	4.130	4.230	4.130	4.190	4.190	176,940
2025-03-13	4.160	4.180	4.050	4.130	4.130	690,099
2025-03-12	4.060	4.200	4.060	4.160	4.160	77,517
2025-03-11	4.180	4.180	4.040	4.060	4.060	104,501
2025-03-10	4.180	4.250	4.150	4.180	4.180	27,264
2025-03-09	4.260	4.260	4.150	4.180	4.180	98,689
2025-03-06	4.310	4.310	4.170	4.260	4.260	136,763
2025-03-05	4.310	4.310	4.170	4.310	4.310	13,071
2025-03-04	4.330	4.370	4.160	4.310	4.310	134,765
2025-03-03	4.210	4.370	4.140	4.330	4.330	375,654
2025-03-02	4.210	4.220	4.130	4.210	4.210	9,627
2025-02-27	4.210	4.210	4.150	4.210	4.210	60,945
2025-02-26	4.300	4.320	4.050	4.210	4.210	98,733
2025-02-25	4.300	4.310	4.220	4.300	4.300	32,141
2025-02-24	4.290	4.330	4.210	4.300	4.300	86,602
2025-02-23	4.200	4.380	4.150	4.290	4.290	202,256
2025-02-20	4.280	4.300	4.180	4.200	4.200	91,967
2025-02-19	4.150	4.500	4.120	4.280	4.280	851,638
2025-02-18	4.190	4.270	4.100	4.150	4.150	286,793
2025-02-17	4.190	4.190	4.110	4.190	4.190	11,094
2025-02-16	4.190	4.200	4.140	4.190	4.190	66,322
2025-02-13	4.200	4.200	4.100	4.190	4.190	319,502
2025-02-12	4.290	4.290	4.100	4.200	4.200	106,931
2025-02-11	4.290	4.290	4.160	4.290	4.290	15,845
2025-02-10	4.290	4.290	4.170	4.290	4.290	41,438
2025-02-09	4.290	4.300	4.240	4.290	4.290	1,011
2025-02-06	4.290	4.330	4.250	4.290	4.290	67,455
2025-02-05	4.290	4.300	4.250	4.290	4.290	51,822
2025-02-04	4.290	4.330	4.250	4.290	4.290	14,731
2025-02-03	4.290	4.350	4.260	4.290	4.290	68,076
2025-02-02	4.250	4.390	4.250	4.290	4.290	422,140
2025-01-30	4.250	4.400	4.250	4.250	4.250	80,213
2025-01-29	4.250	4.400	4.250	4.250	4.250	36,052
2025-01-28	4.210	4.390	4.210	4.250	4.250	144,052
2025-01-27	4.440	4.500	4.020	4.210	4.210	657,892
2025-01-26	4.460	4.470	4.400	4.440	4.440	145,044
2025-01-23	4.470	4.500	4.410	4.460	4.460	165,721
2025-01-22	4.490	4.500	4.450	4.470	4.470	804,027
2025-01-21	4.550	4.640	4.480	4.490	4.490	729,068

← NewerPage 7 of 21 · 1,211 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.