Contact Financial Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 4.450 | 4.540 | 4.390 | 4.450 | 4.450 | 41,864 |
| 2024-10-24 | 4.450 | 4.450 | 4.380 | 4.450 | 4.450 | 65,336 |
| 2024-10-23 | 4.490 | 4.550 | 4.450 | 4.450 | 4.450 | 305,599 |
| 2024-10-22 | 4.480 | 4.540 | 4.450 | 4.490 | 4.490 | 98,211 |
| 2024-10-21 | 4.450 | 4.500 | 4.450 | 4.480 | 4.480 | 110,797 |
| 2024-10-20 | 4.450 | 4.500 | 4.350 | 4.450 | 4.450 | 399,287 |
| 2024-10-17 | 4.460 | 4.550 | 4.410 | 4.450 | 4.450 | 540,011 |
| 2024-10-16 | 4.370 | 4.540 | 4.370 | 4.460 | 4.460 | 788,039 |
| 2024-10-15 | 4.300 | 4.500 | 4.300 | 4.370 | 4.370 | 656,271 |
| 2024-10-14 | 4.250 | 4.390 | 4.230 | 4.300 | 4.300 | 839,485 |
| 2024-10-13 | 4.390 | 4.590 | 4.240 | 4.250 | 4.250 | 4,667,044 |
| 2024-10-10 | 4.500 | 4.580 | 4.370 | 4.390 | 4.390 | 410,711 |
| 2024-10-09 | 4.340 | 4.630 | 4.340 | 4.500 | 4.500 | 903,632 |
| 2024-10-08 | 4.550 | 4.680 | 4.280 | 4.340 | 4.340 | 340,030 |
| 2024-10-07 | 4.590 | 4.810 | 4.520 | 4.550 | 4.550 | 4,532,841 |
| 2024-10-03 | 4.450 | 4.890 | 4.450 | 4.590 | 4.590 | 1,527,323 |
| 2024-10-02 | 4.730 | 4.800 | 4.400 | 4.450 | 4.450 | 587,754 |
| 2024-10-01 | 4.790 | 4.860 | 4.700 | 4.730 | 4.730 | 476,639 |
| 2024-09-30 | 4.900 | 4.940 | 4.750 | 4.790 | 4.790 | 798,438 |
| 2024-09-29 | 4.730 | 5.180 | 4.700 | 4.900 | 4.900 | 2,084,927 |
| 2024-09-26 | 5.010 | 5.090 | 4.730 | 4.730 | 4.730 | 1,435,232 |
| 2024-09-25 | 5.220 | 5.300 | 4.910 | 5.010 | 5.010 | 1,875,261 |
| 2024-09-24 | 4.680 | 5.450 | 4.570 | 5.220 | 5.220 | 5,159,689 |
| 2024-09-23 | 4.740 | 4.950 | 4.630 | 4.680 | 4.680 | 1,025,782 |
| 2024-09-22 | 4.830 | 5.040 | 4.720 | 4.740 | 4.740 | 1,111,552 |
| 2024-09-19 | 5.110 | 5.210 | 4.730 | 4.830 | 4.830 | 3,426,974 |
| 2024-09-18 | 5.040 | 5.930 | 5.000 | 5.110 | 5.110 | 11,891,056 |
| 2024-09-17 | 4.200 | 5.040 | 4.200 | 5.040 | 5.040 | 3,627,438 |
| 2024-09-16 | 4.270 | 4.500 | 4.060 | 4.200 | 4.200 | 196,795 |
| 2024-09-12 | 4.270 | 4.440 | 4.140 | 4.270 | 4.270 | 33,168 |
| 2024-09-11 | 4.050 | 4.400 | 4.050 | 4.270 | 4.270 | 213,103 |
| 2024-09-10 | 4.110 | 4.110 | 4.010 | 4.050 | 4.050 | 518,357 |
| 2024-09-09 | 4.110 | 4.110 | 4.100 | 4.110 | 4.110 | 65,049 |
| 2024-09-08 | 4.190 | 4.200 | 4.060 | 4.110 | 4.110 | 105,345 |
| 2024-09-05 | 4.180 | 4.200 | 4.090 | 4.190 | 4.190 | 139,599 |
| 2024-09-04 | 4.190 | 4.200 | 4.100 | 4.180 | 4.180 | 110,592 |
| 2024-09-03 | 4.100 | 4.210 | 4.090 | 4.190 | 4.190 | 225,527 |
| 2024-09-02 | 4.100 | 4.290 | 4.050 | 4.100 | 4.100 | 53,236 |
| 2024-09-01 | 4.150 | 4.250 | 4.030 | 4.100 | 4.100 | 125,740 |
| 2024-08-29 | 4.150 | 4.260 | 4.150 | 4.150 | 4.150 | 55,781 |
| 2024-08-28 | 4.100 | 4.270 | 4.100 | 4.150 | 4.150 | 108,585 |
| 2024-08-27 | 4.190 | 4.300 | 4.070 | 4.100 | 4.100 | 131,286 |
| 2024-08-26 | 4.320 | 4.500 | 4.070 | 4.190 | 4.190 | 348,592 |
| 2024-08-25 | 4.000 | 4.350 | 4.000 | 4.320 | 4.320 | 728,304 |
| 2024-08-22 | 4.000 | 4.290 | 3.950 | 4.000 | 4.000 | 8,146 |
| 2024-08-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-20 | 4.000 | 4.010 | 3.970 | 4.000 | 4.000 | 5,030 |
| 2024-08-19 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 27,021 |
| 2024-08-18 | 4.000 | 4.100 | 3.950 | 4.000 | 4.000 | 1,583 |
| 2024-08-15 | 4.000 | 4.030 | 4.000 | 4.000 | 4.000 | 30,471 |
| 2024-08-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 506,700 |
| 2024-08-13 | 4.000 | 4.100 | 3.960 | 4.000 | 4.000 | 1,001,591 |
| 2024-08-12 | 4.000 | 4.120 | 3.950 | 4.000 | 4.000 | 16,775 |
| 2024-08-11 | 4.000 | 4.060 | 4.000 | 4.000 | 4.000 | 16,153 |
| 2024-08-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,001 |
| 2024-08-07 | 3.990 | 4.140 | 3.910 | 4.000 | 4.000 | 502,720 |
| 2024-08-06 | 4.000 | 4.190 | 3.920 | 3.990 | 3.990 | 110,301 |
| 2024-08-05 | 4.070 | 4.070 | 3.900 | 4.000 | 4.000 | 1,216,257 |
| 2024-08-04 | 4.100 | 4.200 | 4.040 | 4.070 | 4.070 | 251,871 |
| 2024-08-01 | 4.120 | 4.160 | 4.020 | 4.100 | 4.100 | 181,839 |
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.