Contact Financial Holding S.A.E. (EGX:CNFN)
Egypt · Delayed Price · Currency is EGP 4.600
+0.080 (1.77%)
At close: Jun 4, 2026
EGX:CNFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.52 | 4.68 | 4.50 | 4.60 | 4.60 | 1.77% | 2,592,944 |
| Jun 3, 2026 | 4.55 | 4.65 | 4.50 | 4.52 | 4.52 | -0.66% | 1,679,468 |
| Jun 2, 2026 | 4.50 | 4.60 | 4.50 | 4.55 | 4.55 | 1.11% | 3,436,563 |
| Jun 1, 2026 | 4.52 | 4.60 | 4.47 | 4.50 | 4.50 | -0.44% | 1,673,641 |
| May 25, 2026 | 4.59 | 4.64 | 4.49 | 4.52 | 4.52 | -1.53% | 1,418,833 |
| May 24, 2026 | 4.56 | 4.65 | 4.56 | 4.59 | 4.59 | 0.66% | 788,043 |
| May 21, 2026 | 4.60 | 4.68 | 4.55 | 4.56 | 4.56 | -0.87% | 1,877,763 |
| May 20, 2026 | 4.75 | 4.84 | 4.60 | 4.60 | 4.60 | -3.16% | 3,012,669 |
| May 19, 2026 | 4.75 | 4.90 | 4.73 | 4.75 | 4.75 | - | 3,979,721 |
| May 18, 2026 | 4.68 | 4.95 | 4.61 | 4.75 | 4.75 | 1.50% | 9,367,455 |
| May 17, 2026 | 4.90 | 4.94 | 4.67 | 4.68 | 4.68 | -4.49% | 6,386,993 |
| May 14, 2026 | 4.79 | 4.92 | 4.77 | 4.90 | 4.90 | 2.30% | 8,509,780 |
| May 13, 2026 | 4.70 | 4.86 | 4.67 | 4.79 | 4.79 | 1.91% | 4,067,498 |
| May 12, 2026 | 4.74 | 4.80 | 4.68 | 4.70 | 4.70 | -0.84% | 2,362,249 |
| May 11, 2026 | 4.60 | 4.75 | 4.60 | 4.74 | 4.74 | 3.04% | 2,740,989 |
| May 10, 2026 | 4.67 | 4.72 | 4.58 | 4.60 | 4.60 | -1.50% | 1,827,768 |
| May 6, 2026 | 4.40 | 4.68 | 4.41 | 4.67 | 4.67 | 6.14% | 5,054,384 |
| May 5, 2026 | 4.48 | 4.50 | 4.40 | 4.40 | 4.40 | -1.79% | 3,093,018 |
| May 4, 2026 | 4.42 | 4.49 | 4.39 | 4.48 | 4.48 | 1.36% | 3,168,804 |
| May 3, 2026 | 4.37 | 4.43 | 4.34 | 4.42 | 4.42 | 1.14% | 1,906,798 |
| Apr 30, 2026 | 4.33 | 4.40 | 4.33 | 4.37 | 4.37 | 0.92% | 1,563,768 |
| Apr 29, 2026 | 4.37 | 4.40 | 4.32 | 4.33 | 4.33 | -0.92% | 1,009,506 |
| Apr 28, 2026 | 4.42 | 4.43 | 4.35 | 4.37 | 4.37 | -1.13% | 527,150 |
| Apr 27, 2026 | 4.40 | 4.43 | 4.30 | 4.42 | 4.42 | 0.45% | 994,627 |
| Apr 26, 2026 | 4.29 | 4.41 | 4.22 | 4.40 | 4.40 | 2.56% | 1,934,264 |
| 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 |