Contact Financial Holding historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.890	4.030	3.720	3.990	3.990	2,754,161
2026-10-18	4.150	4.150	3.860	3.890	3.890	1,696,911
2026-10-15	4.010	4.170	3.970	4.170	4.170	2,755,236
2026-10-14	3.970	4.020	3.940	4.010	4.010	1,043,804
2026-10-13	3.940	4.080	3.800	3.920	3.920	3,817,574
2026-10-12	4.170	4.190	3.910	3.920	3.920	4,066,151
2026-10-11	4.350	4.350	4.100	4.190	4.190	1,710,304
2026-10-07	4.180	4.350	4.170	4.330	4.330	3,356,921
2026-10-06	4.200	4.260	4.140	4.180	4.180	1,946,055
2026-10-05	4.280	4.290	4.140	4.190	4.190	1,381,752
2026-10-04	4.150	4.280	4.110	4.280	4.280	2,324,536
2026-10-01	4.050	4.160	4.000	4.130	4.130	1,550,684
2026-09-30	3.940	4.050	3.860	4.010	4.010	1,722,413
2026-09-29	4.030	4.090	3.940	3.960	3.960	1,074,085
2026-09-28	4.130	4.170	3.840	3.980	3.980	2,803,078
2026-09-27	4.400	4.400	4.090	4.100	4.100	1,685,882
2026-09-24	4.440	4.460	4.240	4.310	4.310	1,995,229
2026-09-23	4.520	4.540	4.320	4.440	4.440	1,033,176
2026-09-22	4.560	4.620	4.500	4.510	4.510	1,548,949
2026-09-21	4.710	4.740	4.500	4.550	4.550	2,021,549
2026-09-20	4.620	4.850	4.600	4.700	4.700	4,115,028

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.