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 |
| 2026-09-17 | 4.600 | 4.660 | 4.540 | 4.620 | 4.620 | 1,704,180 |
| 2026-09-16 | 4.580 | 4.640 | 4.560 | 4.620 | 4.620 | 564,400 |
| 2026-09-15 | 4.560 | 4.600 | 4.460 | 4.560 | 4.560 | 863,206 |
| 2026-09-14 | 4.720 | 4.720 | 4.530 | 4.540 | 4.540 | 1,583,231 |
| 2026-09-13 | 4.790 | 4.800 | 4.720 | 4.720 | 4.720 | 579,533 |
| 2026-09-10 | 4.820 | 4.850 | 4.730 | 4.760 | 4.760 | 1,447,397 |
| 2026-09-09 | 4.860 | 4.860 | 4.800 | 4.810 | 4.810 | 2,075,112 |
| 2026-09-08 | 4.900 | 4.950 | 4.820 | 4.850 | 4.850 | 3,842,690 |
| 2026-09-07 | 4.800 | 4.920 | 4.790 | 4.880 | 4.880 | 8,894,493 |
| 2026-09-06 | 4.790 | 4.860 | 4.770 | 4.780 | 4.780 | 1,516,612 |
| 2026-09-03 | 4.830 | 4.860 | 4.740 | 4.790 | 4.790 | 4,333,742 |
| 2026-09-02 | 4.880 | 4.900 | 4.810 | 4.820 | 4.820 | 1,216,229 |
| 2026-09-01 | 4.850 | 4.910 | 4.800 | 4.880 | 4.880 | 3,467,554 |
| 2026-08-31 | 4.760 | 4.880 | 4.760 | 4.850 | 4.850 | 3,288,779 |
| 2026-08-30 | 4.800 | 4.830 | 4.750 | 4.760 | 4.760 | 616,415 |
| 2026-08-26 | 4.820 | 4.820 | 4.730 | 4.780 | 4.780 | 2,321,541 |
| 2026-08-25 | 4.860 | 4.900 | 4.760 | 4.810 | 4.810 | 2,451,509 |
| 2026-08-24 | 4.930 | 4.970 | 4.850 | 4.850 | 4.850 | 2,090,871 |
| 2026-08-23 | 4.870 | 4.960 | 4.830 | 4.900 | 4.900 | 4,743,881 |
| 2026-08-20 | 4.860 | 4.900 | 4.760 | 4.810 | 4.810 | 2,681,119 |
| 2026-08-19 | 4.970 | 4.970 | 4.850 | 4.860 | 4.860 | 1,908,645 |
| 2026-08-18 | 4.870 | 4.980 | 4.860 | 4.930 | 4.930 | 6,612,524 |
| 2026-08-17 | 4.890 | 4.950 | 4.820 | 4.870 | 4.870 | 4,014,659 |
| 2026-08-16 | 4.910 | 4.960 | 4.880 | 4.890 | 4.890 | 4,360,649 |
| 2026-08-13 | 4.970 | 4.990 | 4.910 | 4.910 | 4.910 | 4,366,472 |
| 2026-08-12 | 4.940 | 5.000 | 4.910 | 4.970 | 4.970 | 5,306,549 |
| 2026-08-11 | 4.960 | 4.980 | 4.880 | 4.940 | 4.940 | 3,203,745 |
| 2026-08-10 | 4.990 | 5.030 | 4.930 | 4.960 | 4.960 | 9,320,950 |
| 2026-08-09 | 5.000 | 5.060 | 4.950 | 4.990 | 4.990 | 4,854,621 |
| 2026-08-06 | 4.900 | 5.010 | 4.900 | 5.000 | 5.000 | 8,965,530 |
| 2026-08-05 | 4.900 | 4.990 | 4.890 | 4.900 | 4.900 | 9,349,532 |
| 2026-08-04 | 4.850 | 4.900 | 4.840 | 4.900 | 4.900 | 1,918,421 |
| 2026-08-03 | 4.840 | 4.920 | 4.800 | 4.850 | 4.850 | 2,567,355 |
| 2026-08-02 | 4.760 | 4.840 | 4.720 | 4.840 | 4.840 | 1,619,654 |
| 2026-07-30 | 4.850 | 4.850 | 4.680 | 4.760 | 4.760 | 2,777,525 |
| 2026-07-29 | 4.900 | 4.920 | 4.800 | 4.850 | 4.850 | 6,169,206 |
| 2026-07-28 | 4.890 | 4.960 | 4.850 | 4.900 | 4.900 | 6,432,636 |
| 2026-07-27 | 4.890 | 4.890 | 4.850 | 4.880 | 4.880 | 2,978,439 |
| 2026-07-26 | 4.860 | 4.900 | 4.850 | 4.870 | 4.870 | 1,151,470 |
Page 1 of 21 · 1,212 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.