Contact Financial Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.550 | 4.640 | 4.480 | 4.490 | 4.490 | 729,068 |
| 2025-01-20 | 4.460 | 4.590 | 4.450 | 4.550 | 4.550 | 77,922 |
| 2025-01-19 | 4.570 | 4.580 | 4.440 | 4.460 | 4.460 | 293,777 |
| 2025-01-16 | 4.400 | 4.630 | 4.360 | 4.570 | 4.570 | 258,391 |
| 2025-01-15 | 4.400 | 4.480 | 4.310 | 4.400 | 4.400 | 28,677 |
| 2025-01-14 | 4.410 | 4.410 | 4.220 | 4.400 | 4.400 | 195,893 |
| 2025-01-13 | 4.480 | 4.560 | 4.360 | 4.410 | 4.410 | 410,108 |
| 2025-01-12 | 4.430 | 4.540 | 4.400 | 4.480 | 4.480 | 97,724 |
| 2025-01-09 | 4.550 | 4.610 | 4.400 | 4.430 | 4.430 | 142,096 |
| 2025-01-08 | 4.550 | 4.590 | 4.380 | 4.550 | 4.550 | 48,979 |
| 2025-01-06 | 4.600 | 4.600 | 4.530 | 4.550 | 4.550 | 90,891 |
| 2025-01-05 | 4.680 | 4.800 | 4.550 | 4.600 | 4.600 | 267,787 |
| 2025-01-02 | 4.400 | 4.700 | 4.330 | 4.680 | 4.680 | 625,563 |
| 2024-12-31 | 4.370 | 4.400 | 4.340 | 4.400 | 4.400 | 68,543 |
| 2024-12-30 | 4.570 | 4.570 | 4.300 | 4.370 | 4.370 | 381,829 |
| 2024-12-29 | 4.570 | 4.570 | 4.400 | 4.570 | 4.570 | 25,278 |
| 2024-12-26 | 4.570 | 4.580 | 4.440 | 4.570 | 4.570 | 36,724 |
| 2024-12-25 | 4.420 | 4.580 | 4.420 | 4.570 | 4.570 | 0 |
| 2024-12-24 | 4.440 | 4.450 | 4.400 | 4.420 | 4.420 | 85,700 |
| 2024-12-23 | 4.670 | 4.670 | 4.400 | 4.440 | 4.440 | 293,665 |
| 2024-12-22 | 4.670 | 4.670 | 4.570 | 4.670 | 4.670 | 24,805 |
| 2024-12-19 | 4.670 | 4.690 | 4.560 | 4.670 | 4.670 | 57,459 |
| 2024-12-18 | 4.710 | 4.800 | 4.640 | 4.670 | 4.670 | 241,600 |
| 2024-12-17 | 4.680 | 4.790 | 4.610 | 4.710 | 4.710 | 149,717 |
| 2024-12-16 | 4.730 | 4.880 | 4.600 | 4.680 | 4.680 | 275,541 |
| 2024-12-15 | 4.650 | 4.860 | 4.630 | 4.730 | 4.730 | 361,523 |
| 2024-12-12 | 4.550 | 4.870 | 4.540 | 4.650 | 4.650 | 1,763,519 |
| 2024-12-11 | 4.570 | 4.600 | 4.450 | 4.550 | 4.550 | 202,614 |
| 2024-12-10 | 4.620 | 4.700 | 4.400 | 4.570 | 4.570 | 114,495 |
| 2024-12-09 | 4.690 | 4.790 | 4.580 | 4.620 | 4.620 | 204,808 |
| 2024-12-08 | 4.660 | 4.720 | 4.660 | 4.690 | 4.690 | 160,846 |
| 2024-12-05 | 4.670 | 4.900 | 4.600 | 4.660 | 4.660 | 1,471,821 |
| 2024-12-04 | 4.700 | 4.790 | 4.600 | 4.670 | 4.670 | 100,439 |
| 2024-12-03 | 4.700 | 4.770 | 4.640 | 4.700 | 4.700 | 137,699 |
| 2024-12-02 | 4.700 | 4.790 | 4.640 | 4.700 | 4.700 | 26,210 |
| 2024-12-01 | 4.730 | 4.730 | 4.620 | 4.700 | 4.700 | 165,656 |
| 2024-11-28 | 4.730 | 4.800 | 4.600 | 4.730 | 4.730 | 56,695 |
| 2024-11-27 | 4.820 | 4.850 | 4.660 | 4.730 | 4.730 | 73,565 |
| 2024-11-26 | 4.820 | 4.820 | 4.800 | 4.820 | 4.820 | 30,432 |
| 2024-11-25 | 4.840 | 4.900 | 4.780 | 4.820 | 4.820 | 85,155 |
| 2024-11-24 | 4.840 | 4.980 | 4.820 | 4.840 | 4.840 | 58,278 |
| 2024-11-21 | 4.810 | 5.040 | 4.730 | 4.840 | 4.840 | 180,248 |
| 2024-11-20 | 4.830 | 4.970 | 4.770 | 4.810 | 4.810 | 92,920 |
| 2024-11-19 | 4.970 | 5.030 | 4.800 | 4.830 | 4.830 | 417,952 |
| 2024-11-18 | 4.990 | 5.150 | 4.920 | 4.970 | 4.970 | 648,859 |
| 2024-11-17 | 4.990 | 5.060 | 4.900 | 4.990 | 4.990 | 339,793 |
| 2024-11-14 | 5.130 | 5.140 | 4.960 | 4.990 | 4.990 | 736,193 |
| 2024-11-13 | 5.070 | 5.160 | 4.910 | 5.130 | 5.130 | 663,995 |
| 2024-11-12 | 5.020 | 5.280 | 5.000 | 5.070 | 5.070 | 451,469 |
| 2024-11-11 | 4.980 | 5.200 | 4.880 | 5.020 | 5.020 | 854,647 |
| 2024-11-10 | 4.880 | 5.080 | 4.880 | 4.980 | 4.980 | 163,885 |
| 2024-11-07 | 5.030 | 5.100 | 4.820 | 4.880 | 4.880 | 222,577 |
| 2024-11-06 | 4.860 | 5.100 | 4.860 | 5.030 | 5.030 | 290,634 |
| 2024-11-05 | 5.060 | 5.100 | 4.840 | 4.860 | 4.860 | 497,567 |
| 2024-11-04 | 5.170 | 5.280 | 5.020 | 5.060 | 5.060 | 179,811 |
| 2024-11-03 | 5.030 | 5.300 | 5.000 | 5.170 | 5.170 | 1,018,420 |
| 2024-10-31 | 4.520 | 5.200 | 4.510 | 5.030 | 5.030 | 1,751,163 |
| 2024-10-30 | 4.370 | 4.700 | 4.310 | 4.520 | 4.520 | 435,805 |
| 2024-10-29 | 4.450 | 4.450 | 4.320 | 4.370 | 4.370 | 141,697 |
| 2024-10-28 | 4.450 | 4.470 | 4.370 | 4.450 | 4.450 | 44,418 |
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.