Contact Financial Holding S.A.E. (EGX:CNFN)
Egypt · Delayed Price · Currency is EGP 5.47
+0.72 (15.16%)
At close: Jul 31, 2025
EGX:CNFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 4.62 | 4.73 | 4.60 | 4.65 | 4.65 | 0.65% | 671,499 |
| Jun 23, 2025 | 4.63 | 4.90 | 4.60 | 4.62 | 4.62 | -0.22% | 632,038 |
| Jun 22, 2025 | 4.35 | 4.70 | 4.22 | 4.63 | 4.63 | 6.44% | 260,366 |
| Jun 19, 2025 | 4.47 | 4.99 | 4.30 | 4.35 | 4.35 | -2.68% | 522,925 |
| Jun 18, 2025 | 4.50 | 4.59 | 4.39 | 4.47 | 4.47 | -0.67% | 365,309 |
| Jun 17, 2025 | 4.60 | 4.68 | 4.48 | 4.50 | 4.50 | -2.17% | 299,959 |
| Jun 16, 2025 | 4.48 | 4.70 | 4.50 | 4.60 | 4.60 | 2.68% | 315,309 |
| Jun 15, 2025 | 4.79 | 4.70 | 4.19 | 4.48 | 4.48 | -6.47% | 359,900 |
| Jun 12, 2025 | 5.08 | 5.10 | 4.74 | 4.79 | 4.79 | -5.71% | 859,504 |
| Jun 11, 2025 | 5.19 | 5.30 | 5.02 | 5.08 | 5.08 | -2.12% | 506,901 |
| Jun 10, 2025 | 4.81 | 5.50 | 4.80 | 5.19 | 5.19 | 7.90% | 1,477,116 |
| Jun 4, 2025 | 4.74 | 4.89 | 4.72 | 4.81 | 4.81 | 1.48% | 115,404 |
| Jun 3, 2025 | 4.79 | 4.90 | 4.71 | 4.74 | 4.74 | -1.04% | 165,261 |
| Jun 2, 2025 | 4.91 | 4.91 | 4.72 | 4.79 | 4.79 | -2.44% | 95,296 |
| Jun 1, 2025 | 4.89 | 4.97 | 4.82 | 4.91 | 4.91 | 0.41% | 192,555 |
| May 29, 2025 | 4.77 | 4.97 | 4.77 | 4.89 | 4.89 | 2.52% | 1,000,365 |
| May 28, 2025 | 4.60 | 4.84 | 4.61 | 4.77 | 4.77 | 3.70% | 544,779 |
| May 27, 2025 | 4.63 | 4.74 | 4.57 | 4.60 | 4.60 | -0.65% | 631,383 |
| May 26, 2025 | 4.68 | 4.73 | 4.63 | 4.63 | 4.63 | -1.07% | 317,739 |
| May 25, 2025 | 4.80 | 4.88 | 4.62 | 4.68 | 4.68 | -2.50% | 627,387 |
| May 22, 2025 | 4.60 | 4.88 | 4.56 | 4.80 | 4.80 | 4.35% | 1,730,059 |
| May 21, 2025 | 4.58 | 4.75 | 4.56 | 4.60 | 4.60 | 0.44% | 1,002,277 |
| May 20, 2025 | 4.65 | 4.78 | 4.53 | 4.58 | 4.58 | -1.51% | 1,649,464 |
| May 19, 2025 | 4.45 | 4.69 | 4.41 | 4.65 | 4.65 | 4.49% | 2,816,391 |
| May 18, 2025 | 4.39 | 4.59 | 4.40 | 4.45 | 4.45 | 1.37% | 1,470,675 |
| May 15, 2025 | 4.33 | 4.43 | 4.30 | 4.39 | 4.39 | 1.39% | 864,128 |
| May 14, 2025 | 4.19 | 4.42 | 4.20 | 4.33 | 4.33 | 3.34% | 1,636,475 |