Contact Financial Holding S.A.E. (EGX:CNFN)
Egypt · Delayed Price · Currency is EGP 4.880
-0.070 (-1.41%)
At close: Dec 22, 2025
EGX:CNFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 4.95 | 4.98 | 4.86 | 4.88 | 4.88 | -1.41% | 304,569 |
| Dec 21, 2025 | 4.99 | 5.01 | 4.91 | 4.95 | 4.95 | -0.80% | 200,434 |
| Dec 18, 2025 | 5.08 | 5.12 | 4.85 | 4.99 | 4.99 | -1.77% | 1,811,823 |
| Dec 17, 2025 | 5.24 | 5.14 | 5.05 | 5.08 | 5.08 | -3.05% | 526,278 |
| Dec 16, 2025 | 5.34 | 5.34 | 5.06 | 5.24 | 5.24 | -1.87% | 3,223,664 |
| Dec 15, 2025 | 5.40 | 5.37 | 5.22 | 5.34 | 5.34 | -1.11% | 5,431,378 |
| Dec 14, 2025 | 5.33 | 5.41 | 5.21 | 5.40 | 5.40 | 1.31% | 2,007,062 |
| Dec 11, 2025 | 5.25 | 5.34 | 5.10 | 5.33 | 5.33 | 1.52% | 2,737,946 |
| Dec 10, 2025 | 5.14 | 5.25 | 5.03 | 5.25 | 5.25 | 2.14% | 1,392,223 |
| Dec 9, 2025 | 5.09 | 5.14 | 4.99 | 5.14 | 5.14 | 0.98% | 1,878,302 |
| Dec 8, 2025 | 4.98 | 5.15 | 4.89 | 5.09 | 5.09 | 2.21% | 2,444,920 |
| Dec 7, 2025 | 4.99 | 5.10 | 4.92 | 4.98 | 4.98 | -0.20% | 964,556 |
| Dec 4, 2025 | 4.76 | 4.99 | 4.75 | 4.99 | 4.99 | 4.83% | 3,116,814 |
| Dec 3, 2025 | 4.69 | 4.87 | 4.70 | 4.76 | 4.76 | 1.49% | 1,560,328 |
| Dec 2, 2025 | 4.70 | 4.77 | 4.68 | 4.69 | 4.69 | -0.21% | 458,371 |
| Dec 1, 2025 | 4.72 | 4.75 | 4.70 | 4.70 | 4.70 | -0.42% | 219,981 |
| Nov 30, 2025 | 4.69 | 4.78 | 4.69 | 4.72 | 4.72 | 0.64% | 298,472 |
| Nov 27, 2025 | 4.60 | 4.71 | 4.58 | 4.69 | 4.69 | 1.96% | 347,026 |
| Nov 26, 2025 | 4.66 | 4.72 | 4.57 | 4.60 | 4.60 | -1.29% | 507,503 |
| Nov 25, 2025 | 4.79 | 4.83 | 4.65 | 4.66 | 4.66 | -2.71% | 407,768 |
| Nov 24, 2025 | 4.82 | 4.88 | 4.77 | 4.79 | 4.79 | -0.62% | 380,511 |
| Nov 23, 2025 | 4.80 | 4.91 | 4.80 | 4.82 | 4.82 | 0.42% | 1,275,432 |
| Nov 20, 2025 | 4.85 | 4.92 | 4.80 | 4.80 | 4.80 | -1.03% | 946,848 |
| Nov 19, 2025 | 4.85 | 4.91 | 4.80 | 4.85 | 4.85 | - | 948,449 |
| Nov 18, 2025 | 5.01 | 5.06 | 4.85 | 4.85 | 4.85 | -3.19% | 1,740,507 |
| Nov 17, 2025 | 4.96 | 5.10 | 4.95 | 5.01 | 5.01 | 1.01% | 3,625,644 |
| Nov 16, 2025 | 5.25 | 5.32 | 4.91 | 4.96 | 4.96 | -5.52% | 6,335,030 |
| Nov 13, 2025 | 5.13 | 5.35 | 5.10 | 5.25 | 5.25 | 2.34% | 2,845,342 |
| Nov 12, 2025 | 5.18 | 5.22 | 5.13 | 5.13 | 5.13 | -0.97% | 1,313,337 |
| Nov 11, 2025 | 5.10 | 5.26 | 5.10 | 5.18 | 5.18 | 1.57% | 1,745,673 |
| Nov 10, 2025 | 5.14 | 5.23 | 5.05 | 5.10 | 5.10 | -0.78% | 2,970,218 |
| Nov 9, 2025 | 4.90 | 5.34 | 5.00 | 5.14 | 5.14 | 4.90% | 9,095,225 |
| Nov 6, 2025 | 4.82 | 5.12 | 4.89 | 4.90 | 4.90 | 1.66% | 10,648,060 |
| Nov 5, 2025 | 4.83 | 5.04 | 4.76 | 4.82 | 4.82 | -0.21% | 9,677,526 |
| Nov 4, 2025 | 4.91 | 4.94 | 4.82 | 4.83 | 4.83 | -1.63% | 1,272,837 |
| Nov 3, 2025 | 4.82 | 4.94 | 4.80 | 4.91 | 4.91 | 1.87% | 2,932,093 |
| Nov 2, 2025 | 4.80 | 4.86 | 4.68 | 4.82 | 4.82 | 0.42% | 3,219,569 |
| Oct 30, 2025 | 4.90 | 4.96 | 4.78 | 4.80 | 4.80 | -2.04% | 3,732,186 |
| Oct 29, 2025 | 4.80 | 4.91 | 4.76 | 4.90 | 4.90 | 2.08% | 1,745,033 |
| Oct 28, 2025 | 4.88 | 4.94 | 4.78 | 4.80 | 4.80 | -1.64% | 2,427,887 |
| Oct 27, 2025 | 4.80 | 5.15 | 4.80 | 4.88 | 4.88 | 1.67% | 16,825,470 |
| Oct 26, 2025 | 4.77 | 4.80 | 4.71 | 4.80 | 4.80 | 0.63% | 1,260,157 |
| Oct 23, 2025 | 4.81 | 4.85 | 4.70 | 4.77 | 4.77 | -0.83% | 1,831,004 |
| Oct 22, 2025 | 4.85 | 4.90 | 4.74 | 4.81 | 4.81 | -0.82% | 2,919,724 |
| Oct 21, 2025 | 4.71 | 4.96 | 4.66 | 4.85 | 4.85 | 2.97% | 10,311,640 |
| Oct 20, 2025 | 4.69 | 4.77 | 4.66 | 4.71 | 4.71 | 0.43% | 2,928,480 |
| Oct 19, 2025 | 4.70 | 4.78 | 4.69 | 4.69 | 4.69 | -0.21% | 1,379,412 |
| Oct 16, 2025 | 4.65 | 4.80 | 4.69 | 4.70 | 4.70 | 1.08% | 2,637,108 |
| Oct 15, 2025 | 4.70 | 4.74 | 4.65 | 4.65 | 4.65 | -1.06% | 575,725 |
| Oct 14, 2025 | 4.71 | 4.89 | 4.68 | 4.70 | 4.70 | -0.21% | 4,169,743 |