Contact Financial Holding S.A.E. (EGX:CNFN)
Egypt · Delayed Price · Currency is EGP 4.040
-0.040 (-0.98%)
At close: Oct 22, 2026
EGX:CNFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.08 | 4.16 | 4.00 | 4.04 | 4.04 | -0.98% | 3,738,772 |
| Oct 21, 2026 | 4.09 | 4.13 | 4.01 | 4.08 | 4.08 | -0.24% | 2,357,466 |
| Oct 20, 2026 | 3.99 | 4.13 | 3.98 | 4.09 | 4.09 | 2.51% | 2,908,743 |
| Oct 19, 2026 | 3.89 | 4.03 | 3.72 | 3.99 | 3.99 | 2.57% | 2,754,161 |
| Oct 18, 2026 | 4.17 | 4.15 | 3.86 | 3.89 | 3.89 | -6.71% | 1,696,911 |
| Oct 15, 2026 | 4.01 | 4.17 | 3.97 | 4.17 | 4.17 | 3.99% | 2,755,236 |
| Oct 14, 2026 | 3.92 | 4.02 | 3.94 | 4.01 | 4.01 | 2.30% | 1,043,804 |
| Oct 13, 2026 | 3.92 | 4.08 | 3.80 | 3.92 | 3.92 | - | 3,817,574 |
| Oct 12, 2026 | 4.19 | 4.19 | 3.91 | 3.92 | 3.92 | -6.44% | 4,066,151 |
| Oct 11, 2026 | 4.33 | 4.35 | 4.10 | 4.19 | 4.19 | -3.23% | 1,710,304 |
| Oct 7, 2026 | 4.18 | 4.35 | 4.17 | 4.33 | 4.33 | 3.59% | 3,356,921 |
| Oct 6, 2026 | 4.19 | 4.26 | 4.14 | 4.18 | 4.18 | -0.24% | 1,946,055 |
| Oct 5, 2026 | 4.28 | 4.29 | 4.14 | 4.19 | 4.19 | -2.10% | 1,381,752 |
| Oct 4, 2026 | 4.13 | 4.28 | 4.11 | 4.28 | 4.28 | 3.63% | 2,324,536 |
| Oct 1, 2026 | 4.01 | 4.16 | 4.00 | 4.13 | 4.13 | 2.99% | 1,550,684 |
| Sep 30, 2026 | 3.96 | 4.05 | 3.86 | 4.01 | 4.01 | 1.26% | 1,722,413 |
| Sep 29, 2026 | 3.98 | 4.09 | 3.94 | 3.96 | 3.96 | -0.50% | 1,074,085 |
| Sep 28, 2026 | 4.10 | 4.17 | 3.84 | 3.98 | 3.98 | -2.93% | 2,803,078 |
| Sep 27, 2026 | 4.31 | 4.40 | 4.09 | 4.10 | 4.10 | -4.87% | 1,685,882 |
| Sep 24, 2026 | 4.44 | 4.46 | 4.24 | 4.31 | 4.31 | -2.93% | 1,995,229 |
| Sep 23, 2026 | 4.51 | 4.54 | 4.32 | 4.44 | 4.44 | -1.55% | 1,033,176 |
| Sep 22, 2026 | 4.55 | 4.62 | 4.50 | 4.51 | 4.51 | -0.88% | 1,548,949 |
| Sep 21, 2026 | 4.70 | 4.74 | 4.50 | 4.55 | 4.55 | -3.19% | 2,021,549 |
| Sep 20, 2026 | 4.62 | 4.85 | 4.60 | 4.70 | 4.70 | 1.73% | 4,115,028 |
| Sep 17, 2026 | 4.62 | 4.66 | 4.54 | 4.62 | 4.62 | - | 1,704,180 |
| Sep 16, 2026 | 4.56 | 4.64 | 4.56 | 4.62 | 4.62 | 1.32% | 564,400 |
| Sep 15, 2026 | 4.54 | 4.60 | 4.46 | 4.56 | 4.56 | 0.44% | 863,206 |
| Sep 14, 2026 | 4.72 | 4.72 | 4.53 | 4.54 | 4.54 | -3.81% | 1,583,231 |
| Sep 13, 2026 | 4.76 | 4.80 | 4.72 | 4.72 | 4.72 | -0.84% | 579,533 |
| Sep 10, 2026 | 4.81 | 4.85 | 4.73 | 4.76 | 4.76 | -1.04% | 1,447,397 |
| Sep 9, 2026 | 4.85 | 4.86 | 4.80 | 4.81 | 4.81 | -0.82% | 2,075,112 |
| Sep 8, 2026 | 4.88 | 4.95 | 4.82 | 4.85 | 4.85 | -0.61% | 3,842,690 |
| Sep 7, 2026 | 4.78 | 4.92 | 4.79 | 4.88 | 4.88 | 2.09% | 8,894,493 |
| Sep 6, 2026 | 4.79 | 4.86 | 4.77 | 4.78 | 4.78 | -0.21% | 1,516,612 |
| Sep 3, 2026 | 4.82 | 4.86 | 4.74 | 4.79 | 4.79 | -0.62% | 4,333,742 |
| Sep 2, 2026 | 4.88 | 4.90 | 4.81 | 4.82 | 4.82 | -1.23% | 1,216,229 |
| Sep 1, 2026 | 4.85 | 4.91 | 4.80 | 4.88 | 4.88 | 0.62% | 3,467,554 |
| Aug 31, 2026 | 4.76 | 4.88 | 4.76 | 4.85 | 4.85 | 1.89% | 3,288,779 |
| Aug 30, 2026 | 4.78 | 4.83 | 4.75 | 4.76 | 4.76 | -0.42% | 616,415 |
| Aug 26, 2026 | 4.81 | 4.82 | 4.73 | 4.78 | 4.78 | -0.62% | 2,321,541 |
| Aug 25, 2026 | 4.85 | 4.90 | 4.76 | 4.81 | 4.81 | -0.82% | 2,451,509 |
| Aug 24, 2026 | 4.90 | 4.97 | 4.85 | 4.85 | 4.85 | -1.02% | 2,090,871 |
| Aug 23, 2026 | 4.81 | 4.96 | 4.83 | 4.90 | 4.90 | 1.87% | 4,743,881 |
| Aug 20, 2026 | 4.86 | 4.90 | 4.76 | 4.81 | 4.81 | -1.03% | 2,681,119 |
| Aug 19, 2026 | 4.93 | 4.97 | 4.85 | 4.86 | 4.86 | -1.42% | 1,908,645 |
| Aug 18, 2026 | 4.87 | 4.98 | 4.86 | 4.93 | 4.93 | 1.23% | 6,612,524 |
| Aug 17, 2026 | 4.89 | 4.95 | 4.82 | 4.87 | 4.87 | -0.41% | 4,014,659 |
| Aug 16, 2026 | 4.91 | 4.96 | 4.88 | 4.89 | 4.89 | -0.41% | 4,360,649 |
| Aug 13, 2026 | 4.97 | 4.99 | 4.91 | 4.91 | 4.91 | -1.21% | 4,366,472 |
| Aug 12, 2026 | 4.94 | 5.00 | 4.91 | 4.97 | 4.97 | 0.61% | 5,306,549 |