Contact Financial Holding S.A.E. (EGX:CNFN)
Egypt · Delayed Price · Currency is EGP 4.810
-0.040 (-0.82%)
At close: Aug 25, 2026
EGX:CNFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.88 | 4.91 | 4.85 | 4.85 | 4.85 | -0.61% | 1,973,372 |
| Jul 20, 2026 | 4.89 | 4.90 | 4.85 | 4.88 | 4.88 | -0.20% | 3,040,468 |
| Jul 19, 2026 | 4.91 | 4.93 | 4.84 | 4.89 | 4.89 | -0.41% | 3,458,598 |
| Jul 16, 2026 | 4.99 | 5.03 | 4.89 | 4.91 | 4.91 | -1.60% | 4,415,907 |
| Jul 15, 2026 | 4.91 | 4.99 | 4.86 | 4.99 | 4.99 | 1.63% | 3,843,943 |
| Jul 14, 2026 | 4.91 | 5.05 | 4.90 | 4.91 | 4.91 | - | 8,152,083 |
| Jul 13, 2026 | 4.83 | 5.03 | 4.80 | 4.91 | 4.91 | 1.66% | 10,989,835 |
| Jul 12, 2026 | 4.82 | 4.86 | 4.80 | 4.83 | 4.83 | 0.21% | 2,353,606 |
| Jul 9, 2026 | 4.79 | 4.85 | 4.77 | 4.82 | 4.82 | 0.63% | 2,338,400 |
| Jul 8, 2026 | 4.79 | 4.88 | 4.77 | 4.79 | 4.79 | - | 6,074,958 |
| Jul 7, 2026 | 4.85 | 4.89 | 4.75 | 4.79 | 4.79 | -1.24% | 3,448,809 |
| Jul 6, 2026 | 4.77 | 4.92 | 4.77 | 4.85 | 4.85 | 1.68% | 5,381,625 |
| Jul 5, 2026 | 4.76 | 4.85 | 4.76 | 4.77 | 4.77 | 0.21% | 1,757,725 |
| Jul 1, 2026 | 4.72 | 4.85 | 4.73 | 4.76 | 4.76 | 0.85% | 6,003,829 |
| Jun 30, 2026 | 4.68 | 4.81 | 4.70 | 4.72 | 4.72 | 0.85% | 3,595,063 |
| Jun 29, 2026 | 4.68 | 4.73 | 4.61 | 4.68 | 4.68 | - | 3,499,658 |
| Jun 28, 2026 | 4.84 | 4.90 | 4.65 | 4.68 | 4.68 | -3.31% | 5,034,452 |
| Jun 25, 2026 | 4.96 | 5.28 | 4.81 | 4.84 | 4.84 | -2.42% | 17,601,438 |
| Jun 24, 2026 | 5.14 | 5.17 | 4.92 | 4.96 | 4.96 | -3.50% | 15,960,278 |
| Jun 23, 2026 | 4.72 | 5.25 | 4.72 | 5.14 | 5.14 | 8.90% | 79,658,486 |
| Jun 22, 2026 | 4.79 | 4.82 | 4.70 | 4.72 | 4.72 | -1.46% | 4,711,404 |
| Jun 21, 2026 | 4.53 | 4.88 | 4.54 | 4.79 | 4.79 | 5.74% | 14,311,681 |
| Jun 17, 2026 | 4.40 | 4.62 | 4.41 | 4.53 | 4.53 | 2.95% | 4,050,742 |
| Jun 16, 2026 | 4.42 | 4.49 | 4.40 | 4.40 | 4.40 | -0.45% | 1,676,362 |
| Jun 15, 2026 | 4.45 | 4.51 | 4.42 | 4.42 | 4.42 | -0.67% | 1,249,498 |
| Jun 14, 2026 | 4.36 | 4.50 | 4.41 | 4.45 | 4.45 | 2.06% | 996,508 |
| Jun 11, 2026 | 4.43 | 4.43 | 4.36 | 4.36 | 4.36 | -1.58% | 1,256,632 |