Contact Financial Holding S.A.E. (EGX:CNFN)
Egypt · Delayed Price · Currency is EGP 4.190
-0.030 (-0.71%)
At close: Nov 12, 2026
EGX:CNFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.22 | 4.20 | 4.15 | 4.19 | 4.19 | -0.71% | 497,330 |
| Nov 11, 2026 | 4.29 | 4.29 | 4.14 | 4.22 | 4.22 | -1.63% | 2,004,772 |
| Nov 10, 2026 | 4.19 | 4.32 | 4.16 | 4.29 | 4.29 | 2.39% | 3,616,938 |
| Nov 9, 2026 | 3.95 | 4.25 | 3.91 | 4.19 | 4.19 | 6.08% | 4,446,382 |
| Nov 8, 2026 | 4.00 | 3.97 | 3.80 | 3.95 | 3.95 | -1.25% | 974,257 |
| Nov 5, 2026 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | 4.17% | 2,482,191 |
| Nov 4, 2026 | 3.81 | 3.84 | 3.59 | 3.84 | 3.84 | 0.79% | 1,237,772 |
| Nov 3, 2026 | 3.59 | 3.86 | 3.47 | 3.81 | 3.81 | 6.13% | 2,419,914 |
| Nov 2, 2026 | 3.69 | 3.67 | 3.55 | 3.59 | 3.59 | -2.71% | 907,147 |
| Nov 1, 2026 | 3.73 | 3.73 | 3.65 | 3.69 | 3.69 | -1.07% | 747,204 |
| Oct 29, 2026 | 3.70 | 3.75 | 3.63 | 3.73 | 3.73 | 0.81% | 2,261,109 |
| Oct 28, 2026 | 3.82 | 3.88 | 3.68 | 3.70 | 3.70 | -3.14% | 1,175,910 |
| Oct 27, 2026 | 3.53 | 3.84 | 3.60 | 3.82 | 3.82 | 8.22% | 2,014,910 |
| Oct 26, 2026 | 3.53 | 3.64 | 3.25 | 3.53 | 3.53 | - | 1,319,681 |
| Oct 25, 2026 | 4.04 | 4.05 | 3.50 | 3.53 | 3.53 | -12.62% | 2,189,200 |
| 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 |