Contact Financial Holding S.A.E. (EGX:CNFN)
Egypt · Delayed Price · Currency is EGP 4.280
+0.150 (3.63%)
At close: Oct 4, 2026
EGX:CNFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.96 | 4.98 | 4.88 | 4.94 | 4.94 | -0.40% | 3,203,745 |
| Aug 10, 2026 | 4.99 | 5.03 | 4.93 | 4.96 | 4.96 | -0.60% | 9,320,950 |
| Aug 9, 2026 | 5.00 | 5.06 | 4.95 | 4.99 | 4.99 | -0.20% | 4,854,621 |
| Aug 6, 2026 | 4.90 | 5.01 | 4.90 | 5.00 | 5.00 | 2.04% | 8,965,530 |
| Aug 5, 2026 | 4.90 | 4.99 | 4.89 | 4.90 | 4.90 | - | 9,349,532 |
| Aug 4, 2026 | 4.85 | 4.90 | 4.84 | 4.90 | 4.90 | 1.03% | 1,918,421 |
| Aug 3, 2026 | 4.84 | 4.92 | 4.80 | 4.85 | 4.85 | 0.21% | 2,567,355 |
| Aug 2, 2026 | 4.76 | 4.84 | 4.72 | 4.84 | 4.84 | 1.68% | 1,619,654 |
| Jul 30, 2026 | 4.85 | 4.85 | 4.68 | 4.76 | 4.76 | -1.86% | 2,777,525 |
| Jul 29, 2026 | 4.90 | 4.92 | 4.80 | 4.85 | 4.85 | -1.02% | 6,169,206 |
| Jul 28, 2026 | 4.88 | 4.96 | 4.85 | 4.90 | 4.90 | 0.41% | 6,432,636 |
| Jul 27, 2026 | 4.87 | 4.89 | 4.85 | 4.88 | 4.88 | 0.21% | 2,978,439 |
| Jul 26, 2026 | 4.86 | 4.90 | 4.85 | 4.87 | 4.87 | 0.21% | 1,151,470 |
| Jul 22, 2026 | 4.85 | 4.93 | 4.83 | 4.86 | 4.86 | 0.21% | 2,687,974 |