Contact Financial Holding S.A.E. (EGX:CNFN)
Egypt · Delayed Price · Currency is EGP 4.290
-0.060 (-1.38%)
At close: Apr 23, 2026
EGX:CNFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.35 | 4.36 | 4.29 | 4.29 | 4.29 | -1.38% | 1,835,634 |
| Apr 22, 2026 | 4.24 | 4.35 | 4.17 | 4.35 | 4.35 | 2.59% | 2,787,027 |
| Apr 21, 2026 | 4.20 | 4.29 | 4.20 | 4.24 | 4.24 | 0.95% | 895,476 |
| Apr 20, 2026 | 4.27 | 4.32 | 4.19 | 4.20 | 4.20 | -1.64% | 966,849 |
| Apr 19, 2026 | 4.14 | 4.33 | 4.10 | 4.27 | 4.27 | 3.14% | 2,862,358 |
| Apr 16, 2026 | 4.09 | 4.20 | 4.10 | 4.14 | 4.14 | 1.22% | 1,673,627 |
| Apr 15, 2026 | 4.08 | 4.12 | 4.08 | 4.09 | 4.09 | 0.25% | 1,219,010 |
| Apr 14, 2026 | 4.19 | 4.22 | 4.00 | 4.08 | 4.08 | -2.63% | 6,613,711 |
| Apr 9, 2026 | 4.22 | 4.23 | 4.17 | 4.19 | 4.19 | -0.71% | 443,057 |
| Apr 8, 2026 | 4.12 | 4.23 | 4.14 | 4.22 | 4.22 | 2.43% | 734,517 |
| Apr 7, 2026 | 4.20 | 4.21 | 4.11 | 4.12 | 4.12 | -1.90% | 695,803 |
| Apr 6, 2026 | 4.16 | 4.23 | 4.12 | 4.20 | 4.20 | 0.96% | 2,370,498 |
| Apr 5, 2026 | 4.12 | 4.19 | 4.10 | 4.16 | 4.16 | 0.97% | 1,496,352 |
| Apr 2, 2026 | 4.15 | 4.22 | 4.11 | 4.12 | 4.12 | -0.72% | 2,527,309 |
| Apr 1, 2026 | 4.03 | 4.20 | 4.04 | 4.15 | 4.15 | 2.98% | 2,940,079 |
| Mar 31, 2026 | 3.99 | 4.08 | 3.96 | 4.03 | 4.03 | 1.00% | 2,001,464 |
| Mar 30, 2026 | 3.93 | 4.01 | 3.95 | 3.99 | 3.99 | 1.53% | 1,550,195 |
| Mar 29, 2026 | 4.01 | 4.03 | 3.92 | 3.93 | 3.93 | -2.00% | 939,144 |
| Mar 26, 2026 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | 0.25% | 764,593 |
| Mar 25, 2026 | 4.02 | 4.07 | 3.99 | 4.00 | 4.00 | -0.50% | 1,621,257 |
| Mar 24, 2026 | 4.02 | 4.10 | 4.00 | 4.02 | 4.02 | - | 1,259,858 |
| Mar 18, 2026 | 3.98 | 4.04 | 3.98 | 4.02 | 4.02 | 1.01% | 315,648 |
| Mar 17, 2026 | 4.00 | 4.05 | 3.95 | 3.98 | 3.98 | -0.50% | 917,095 |
| Mar 16, 2026 | 4.05 | 4.07 | 3.99 | 4.00 | 4.00 | -1.23% | 465,602 |
| Mar 15, 2026 | 4.06 | 4.09 | 4.00 | 4.05 | 4.05 | -0.25% | 575,913 |
| 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 |