Contact Financial Holding S.A.E. (EGX:CNFN)
Egypt · Delayed Price · Currency is EGP 4.580
+0.050 (1.10%)
At close: Sep 10, 2025
EGX:CNFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.54 | 4.66 | 4.47 | 4.53 | 4.53 | -0.22% | 430,903 |
| Sep 8, 2025 | 4.61 | 4.70 | 4.52 | 4.54 | 4.54 | -1.52% | 219,002 |
| Sep 7, 2025 | 4.79 | 4.80 | 4.59 | 4.61 | 4.61 | -3.76% | 673,134 |
| Sep 3, 2025 | 4.85 | 4.93 | 4.75 | 4.79 | 4.79 | -1.24% | 348,144 |
| Sep 2, 2025 | 4.91 | 4.99 | 4.81 | 4.85 | 4.85 | -1.22% | 259,652 |
| Sep 1, 2025 | 4.85 | 5.02 | 4.87 | 4.91 | 4.91 | 1.24% | 271,190 |
| Aug 31, 2025 | 5.30 | 5.30 | 4.84 | 4.85 | 4.85 | -8.49% | 1,929,981 |
| Aug 28, 2025 | 5.27 | 5.40 | 5.26 | 5.30 | 5.30 | 0.57% | 104,652 |
| Aug 27, 2025 | 5.39 | 5.40 | 5.21 | 5.27 | 5.27 | -2.23% | 148,980 |
| Aug 26, 2025 | 5.48 | 5.48 | 5.36 | 5.39 | 5.39 | -1.64% | 168,796 |
| Aug 25, 2025 | 5.36 | 5.50 | 5.33 | 5.48 | 5.48 | 2.24% | 101,572 |
| Aug 24, 2025 | 5.30 | 5.47 | 5.30 | 5.36 | 5.36 | 1.13% | 73,981 |
| Aug 21, 2025 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -4.50% | 147,115 |
| Aug 20, 2025 | 5.50 | 5.63 | 5.47 | 5.55 | 5.55 | 0.91% | 64,045 |
| Aug 19, 2025 | 5.60 | 5.65 | 5.45 | 5.50 | 5.50 | -1.79% | 1,077,053 |
| Aug 18, 2025 | 5.60 | 5.69 | 5.52 | 5.60 | 5.60 | - | 121,339 |
| Aug 17, 2025 | 5.65 | 5.68 | 5.55 | 5.60 | 5.60 | -0.88% | 108,432 |
| Aug 14, 2025 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | - | 27,451 |
| Aug 13, 2025 | 5.71 | 5.73 | 5.60 | 5.65 | 5.65 | -1.05% | 238,036 |
| Aug 12, 2025 | 5.64 | 5.75 | 5.60 | 5.71 | 5.71 | 1.24% | 157,316 |
| Aug 11, 2025 | 5.67 | 5.70 | 5.62 | 5.64 | 5.64 | -0.53% | 347,515 |
| Aug 10, 2025 | 5.65 | 6.00 | 5.55 | 5.67 | 5.67 | 0.35% | 1,214,606 |
| Aug 7, 2025 | 5.75 | 5.78 | 5.58 | 5.65 | 5.65 | -1.74% | 196,313 |
| Aug 6, 2025 | 5.69 | 5.90 | 5.60 | 5.75 | 5.75 | 1.05% | 801,332 |
| Aug 5, 2025 | 5.65 | 5.77 | 5.60 | 5.69 | 5.69 | 0.71% | 200,877 |
| Aug 4, 2025 | 5.79 | 5.85 | 5.60 | 5.65 | 5.65 | -2.42% | 367,225 |
| Aug 3, 2025 | 5.47 | 5.95 | 5.22 | 5.79 | 5.79 | 5.85% | 1,792,262 |
| Jul 31, 2025 | 4.75 | 5.57 | 4.91 | 5.47 | 5.47 | 15.16% | 688,091 |
| Jul 30, 2025 | 5.20 | 5.39 | 4.51 | 4.75 | 4.75 | -8.65% | 183,790 |
| Jul 29, 2025 | 5.40 | 5.49 | 5.19 | 5.20 | 5.20 | -3.70% | 148,166 |
| Jul 28, 2025 | 5.47 | 5.60 | 5.33 | 5.40 | 5.40 | -1.28% | 347,435 |
| Jul 27, 2025 | 5.40 | 5.55 | 5.37 | 5.47 | 5.47 | 1.30% | 287,152 |
| Jul 23, 2025 | 5.55 | 5.57 | 5.37 | 5.40 | 5.40 | -2.70% | 219,494 |
| Jul 22, 2025 | 5.63 | 5.68 | 5.52 | 5.55 | 5.55 | -1.42% | 132,637 |
| Jul 21, 2025 | 5.60 | 5.80 | 5.57 | 5.63 | 5.63 | 0.54% | 806,210 |
| Jul 20, 2025 | 5.44 | 5.75 | 5.50 | 5.60 | 5.60 | 2.94% | 506,129 |
| Jul 17, 2025 | 5.39 | 5.59 | 5.35 | 5.44 | 5.44 | 0.93% | 377,676 |
| Jul 16, 2025 | 5.60 | 5.64 | 5.33 | 5.39 | 5.39 | -3.75% | 379,621 |
| Jul 15, 2025 | 5.57 | 5.70 | 5.40 | 5.60 | 5.60 | 0.54% | 546,628 |
| Jul 14, 2025 | 5.86 | 5.89 | 5.30 | 5.57 | 5.57 | -4.95% | 664,287 |
| Jul 13, 2025 | 5.79 | 5.96 | 5.77 | 5.86 | 5.86 | 1.21% | 282,912 |
| Jul 10, 2025 | 5.88 | 6.16 | 5.74 | 5.79 | 5.79 | -1.53% | 3,043,118 |
| Jul 9, 2025 | 5.56 | 5.95 | 5.31 | 5.88 | 5.88 | 5.76% | 1,093,353 |
| Jul 7, 2025 | 5.70 | 5.83 | 5.54 | 5.56 | 5.56 | -2.46% | 593,221 |
| Jul 6, 2025 | 5.74 | 6.10 | 5.57 | 5.70 | 5.70 | -0.70% | 1,156,590 |
| Jul 2, 2025 | 5.66 | 5.94 | 5.51 | 5.74 | 5.74 | 1.41% | 1,594,797 |
| Jul 1, 2025 | 5.30 | 6.20 | 5.17 | 5.66 | 5.66 | 6.79% | 5,350,641 |
| Jun 30, 2025 | 4.80 | 5.30 | 4.89 | 5.30 | 5.30 | 10.42% | 3,185,178 |
| Jun 29, 2025 | 4.64 | 5.04 | 4.70 | 4.80 | 4.80 | 3.45% | 1,694,293 |
| Jun 25, 2025 | 4.65 | 4.69 | 4.50 | 4.64 | 4.64 | -0.22% | 426,746 |