Contact Financial Holding S.A.E. (EGX:CNFN)
Egypt · Delayed Price · Currency is EGP 4.050
-0.010 (-0.25%)
At close: Mar 15, 2026
EGX:CNFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 4.13 | 4.14 | 4.05 | 4.06 | 4.06 | -1.69% | 389,821 |
| Mar 11, 2026 | 4.03 | 4.18 | 4.03 | 4.13 | 4.13 | 2.48% | 854,273 |
| Mar 10, 2026 | 4.05 | 4.09 | 4.00 | 4.03 | 4.03 | -0.49% | 722,890 |
| Mar 9, 2026 | 4.06 | 4.07 | 4.00 | 4.05 | 4.05 | -0.25% | 680,498 |
| Mar 8, 2026 | 4.02 | 4.11 | 3.98 | 4.06 | 4.06 | 1.00% | 884,428 |
| Mar 5, 2026 | 3.95 | 4.12 | 3.93 | 4.02 | 4.02 | 1.77% | 1,224,272 |
| Mar 4, 2026 | 3.90 | 3.98 | 3.88 | 3.95 | 3.95 | 1.28% | 1,218,701 |
| Mar 3, 2026 | 3.98 | 4.00 | 3.89 | 3.90 | 3.90 | -2.01% | 1,011,803 |
| Mar 2, 2026 | 3.98 | 4.07 | 3.95 | 3.98 | 3.98 | - | 527,560 |
| Mar 1, 2026 | 4.27 | 4.09 | 3.71 | 3.98 | 3.98 | -6.79% | 1,349,358 |
| Feb 26, 2026 | 4.32 | 4.41 | 4.25 | 4.27 | 4.27 | -1.16% | 1,421,520 |
| Feb 25, 2026 | 4.50 | 4.47 | 4.31 | 4.32 | 4.32 | -4.00% | 497,356 |
| Feb 24, 2026 | 4.48 | 4.50 | 4.36 | 4.50 | 4.50 | 0.45% | 509,313 |
| Feb 23, 2026 | 4.31 | 4.48 | 4.31 | 4.48 | 4.48 | 3.94% | 466,095 |
| Feb 22, 2026 | 4.48 | 4.49 | 4.30 | 4.31 | 4.31 | -3.79% | 1,170,954 |
| Feb 19, 2026 | 4.60 | 4.63 | 4.48 | 4.48 | 4.48 | -2.61% | 590,434 |
| Feb 18, 2026 | 4.58 | 4.63 | 4.55 | 4.60 | 4.60 | 0.44% | 1,696,212 |
| Feb 17, 2026 | 4.60 | 4.66 | 4.57 | 4.58 | 4.58 | -0.43% | 1,065,764 |
| Feb 16, 2026 | 4.54 | 4.70 | 4.53 | 4.60 | 4.60 | 1.32% | 4,560,741 |
| Feb 15, 2026 | 4.54 | 4.61 | 4.51 | 4.54 | 4.54 | - | 1,859,379 |
| Feb 12, 2026 | 4.49 | 4.54 | 4.45 | 4.54 | 4.54 | 1.11% | 455,839 |
| Feb 11, 2026 | 4.57 | 4.59 | 4.49 | 4.49 | 4.49 | -1.75% | 1,014,862 |
| Feb 10, 2026 | 4.47 | 4.58 | 4.53 | 4.57 | 4.57 | 2.24% | 2,450,709 |
| Feb 9, 2026 | 4.42 | 4.59 | 4.41 | 4.47 | 4.47 | 1.13% | 3,717,148 |
| Feb 8, 2026 | 4.43 | 4.48 | 4.41 | 4.42 | 4.42 | -0.23% | 952,464 |
| Feb 5, 2026 | 4.42 | 4.47 | 4.37 | 4.43 | 4.43 | 0.23% | 1,885,051 |
| Feb 4, 2026 | 4.36 | 4.53 | 4.39 | 4.42 | 4.42 | 1.38% | 1,731,999 |
| Feb 3, 2026 | 4.33 | 4.48 | 4.35 | 4.36 | 4.36 | 0.69% | 1,021,972 |
| Feb 2, 2026 | 4.39 | 4.40 | 4.31 | 4.33 | 4.33 | -1.37% | 326,415 |
| Feb 1, 2026 | 4.30 | 4.40 | 4.25 | 4.39 | 4.39 | 2.09% | 1,024,383 |
| Jan 28, 2026 | 4.35 | 4.40 | 4.21 | 4.30 | 4.30 | -1.15% | 1,302,996 |
| Jan 27, 2026 | 4.31 | 4.37 | 4.27 | 4.35 | 4.35 | 0.93% | 1,300,881 |
| Jan 26, 2026 | 4.40 | 4.52 | 4.29 | 4.31 | 4.31 | -2.05% | 2,480,039 |
| Jan 25, 2026 | 4.53 | 4.59 | 4.39 | 4.40 | 4.40 | -2.87% | 2,405,004 |
| Jan 22, 2026 | 4.65 | 4.69 | 4.50 | 4.53 | 4.53 | -2.58% | 2,732,652 |
| Jan 21, 2026 | 4.66 | 4.68 | 4.60 | 4.65 | 4.65 | -0.21% | 908,072 |
| Jan 20, 2026 | 4.79 | 4.83 | 4.65 | 4.66 | 4.66 | -2.71% | 2,244,815 |
| Jan 19, 2026 | 4.81 | 4.85 | 4.75 | 4.79 | 4.79 | -0.42% | 576,035 |
| Jan 18, 2026 | 4.73 | 4.84 | 4.71 | 4.81 | 4.81 | 1.69% | 226,456 |
| Jan 15, 2026 | 4.73 | 4.78 | 4.58 | 4.73 | 4.73 | - | 923,291 |
| Jan 14, 2026 | 4.82 | 4.87 | 4.69 | 4.73 | 4.73 | -1.87% | 497,070 |
| Jan 13, 2026 | 4.93 | 4.96 | 4.82 | 4.82 | 4.82 | -2.23% | 775,000 |
| Jan 12, 2026 | 4.98 | 5.00 | 4.90 | 4.93 | 4.93 | -1.00% | 1,091,487 |
| Jan 11, 2026 | 4.80 | 5.00 | 4.82 | 4.98 | 4.98 | 3.75% | 2,251,652 |
| Jan 8, 2026 | 5.00 | 5.04 | 4.79 | 4.80 | 4.80 | -4.00% | 1,916,381 |
| Jan 6, 2026 | 4.95 | 5.05 | 4.93 | 5.00 | 5.00 | 1.01% | 1,893,328 |
| Jan 5, 2026 | 5.05 | 5.05 | 4.94 | 4.95 | 4.95 | -1.98% | 1,630,076 |
| Jan 4, 2026 | 5.19 | 5.18 | 5.05 | 5.05 | 5.05 | -2.70% | 1,310,291 |
| Dec 31, 2025 | 5.08 | 5.19 | 5.02 | 5.19 | 5.19 | 2.17% | 2,705,179 |
| Dec 30, 2025 | 5.15 | 5.30 | 5.07 | 5.08 | 5.08 | -1.36% | 6,236,509 |