Contact Financial Holding S.A.E. (EGX:CNFN)
Egypt
· Delayed Price · Currency is EGP 4.990
+0.230 (4.83%)
At close: Dec 4, 2025
EGX:CNFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.76 | 4.99 | 4.75 | 4.99 | 4.99 | 4.83% | 3,116,814 |
| Dec 3, 2025 | 4.69 | 4.87 | 4.70 | 4.76 | 4.76 | 1.49% | 1,560,328 |
| Dec 2, 2025 | 4.70 | 4.77 | 4.68 | 4.69 | 4.69 | -0.21% | 458,371 |
| Dec 1, 2025 | 4.72 | 4.75 | 4.70 | 4.70 | 4.70 | -0.42% | 219,981 |
| Nov 30, 2025 | 4.69 | 4.78 | 4.69 | 4.72 | 4.72 | 0.64% | 298,472 |
| Nov 27, 2025 | 4.60 | 4.71 | 4.58 | 4.69 | 4.69 | 1.96% | 347,026 |
| Nov 26, 2025 | 4.66 | 4.72 | 4.57 | 4.60 | 4.60 | -1.29% | 507,503 |
| Nov 25, 2025 | 4.79 | 4.83 | 4.65 | 4.66 | 4.66 | -2.71% | 407,768 |
| Nov 24, 2025 | 4.82 | 4.88 | 4.77 | 4.79 | 4.79 | -0.62% | 380,511 |
| Nov 23, 2025 | 4.80 | 4.91 | 4.80 | 4.82 | 4.82 | 0.42% | 1,275,432 |
| Nov 20, 2025 | 4.85 | 4.92 | 4.80 | 4.80 | 4.80 | -1.03% | 946,848 |
| Nov 19, 2025 | 4.85 | 4.91 | 4.80 | 4.85 | 4.85 | - | 948,449 |
| Nov 18, 2025 | 5.01 | 5.06 | 4.85 | 4.85 | 4.85 | -3.19% | 1,740,507 |
| Nov 17, 2025 | 4.96 | 5.10 | 4.95 | 5.01 | 5.01 | 1.01% | 3,625,644 |
| Nov 16, 2025 | 5.25 | 5.32 | 4.91 | 4.96 | 4.96 | -5.52% | 6,335,030 |
| Nov 13, 2025 | 5.13 | 5.35 | 5.10 | 5.25 | 5.25 | 2.34% | 2,845,342 |
| Nov 12, 2025 | 5.18 | 5.22 | 5.13 | 5.13 | 5.13 | -0.97% | 1,313,337 |
| Nov 11, 2025 | 5.10 | 5.26 | 5.10 | 5.18 | 5.18 | 1.57% | 1,745,673 |
| Nov 10, 2025 | 5.14 | 5.23 | 5.05 | 5.10 | 5.10 | -0.78% | 2,970,218 |
| Nov 9, 2025 | 4.90 | 5.34 | 5.00 | 5.14 | 5.14 | 4.90% | 9,095,225 |
| Nov 6, 2025 | 4.82 | 5.12 | 4.89 | 4.90 | 4.90 | 1.66% | 10,648,060 |
| Nov 5, 2025 | 4.83 | 5.04 | 4.76 | 4.82 | 4.82 | -0.21% | 9,677,526 |
| Nov 4, 2025 | 4.91 | 4.94 | 4.82 | 4.83 | 4.83 | -1.63% | 1,272,837 |
| Nov 3, 2025 | 4.82 | 4.94 | 4.80 | 4.91 | 4.91 | 1.87% | 2,932,093 |
| Nov 2, 2025 | 4.80 | 4.86 | 4.68 | 4.82 | 4.82 | 0.42% | 3,219,569 |
| Oct 30, 2025 | 4.90 | 4.96 | 4.78 | 4.80 | 4.80 | -2.04% | 3,732,186 |
| Oct 29, 2025 | 4.80 | 4.91 | 4.76 | 4.90 | 4.90 | 2.08% | 1,745,033 |
| Oct 28, 2025 | 4.88 | 4.94 | 4.78 | 4.80 | 4.80 | -1.64% | 2,427,887 |
| Oct 27, 2025 | 4.80 | 5.15 | 4.80 | 4.88 | 4.88 | 1.67% | 16,825,470 |
| Oct 26, 2025 | 4.77 | 4.80 | 4.71 | 4.80 | 4.80 | 0.63% | 1,260,157 |
| Oct 23, 2025 | 4.81 | 4.85 | 4.70 | 4.77 | 4.77 | -0.83% | 1,831,004 |
| Oct 22, 2025 | 4.85 | 4.90 | 4.74 | 4.81 | 4.81 | -0.82% | 2,919,724 |
| Oct 21, 2025 | 4.71 | 4.96 | 4.66 | 4.85 | 4.85 | 2.97% | 10,311,640 |
| Oct 20, 2025 | 4.69 | 4.77 | 4.66 | 4.71 | 4.71 | 0.43% | 2,928,480 |
| Oct 19, 2025 | 4.70 | 4.78 | 4.69 | 4.69 | 4.69 | -0.21% | 1,379,412 |
| Oct 16, 2025 | 4.65 | 4.80 | 4.69 | 4.70 | 4.70 | 1.08% | 2,637,108 |
| Oct 15, 2025 | 4.70 | 4.74 | 4.65 | 4.65 | 4.65 | -1.06% | 575,725 |
| Oct 14, 2025 | 4.71 | 4.89 | 4.68 | 4.70 | 4.70 | -0.21% | 4,169,743 |
| Oct 13, 2025 | 4.70 | 4.77 | 4.69 | 4.71 | 4.71 | 0.21% | 1,799,962 |
| Oct 12, 2025 | 4.70 | 4.78 | 4.66 | 4.70 | 4.70 | - | 2,823,843 |
| Oct 8, 2025 | 4.59 | 4.70 | 4.57 | 4.70 | 4.70 | 2.40% | 5,805,091 |
| Oct 7, 2025 | 4.35 | 4.59 | 4.37 | 4.59 | 4.59 | 5.52% | 13,218,350 |
| Oct 6, 2025 | 4.31 | 4.37 | 4.29 | 4.35 | 4.35 | 0.93% | 4,335,058 |
| Oct 5, 2025 | 4.32 | 4.37 | 4.30 | 4.31 | 4.31 | -0.23% | 1,844,981 |
| Oct 2, 2025 | 4.24 | 4.34 | 4.24 | 4.32 | 4.32 | 1.89% | 1,231,265 |
| Oct 1, 2025 | 4.27 | 4.30 | 4.20 | 4.24 | 4.24 | -0.70% | 1,519,545 |
| Sep 30, 2025 | 4.29 | 4.37 | 4.27 | 4.27 | 4.27 | -0.47% | 1,709,106 |
| Sep 29, 2025 | 4.25 | 4.35 | 4.26 | 4.29 | 4.29 | 0.94% | 1,274,501 |
| Sep 28, 2025 | 4.25 | 4.30 | 4.25 | 4.25 | 4.25 | - | 844,580 |
| Sep 25, 2025 | 4.32 | 4.36 | 4.25 | 4.25 | 4.25 | -1.62% | 2,840,133 |
| Sep 24, 2025 | 4.28 | 4.35 | 4.25 | 4.32 | 4.32 | 0.93% | 1,064,655 |
| Sep 23, 2025 | 4.36 | 4.42 | 4.26 | 4.28 | 4.28 | -1.83% | 3,371,579 |
| Sep 22, 2025 | 4.20 | 4.41 | 4.21 | 4.36 | 4.36 | 3.81% | 10,759,180 |
| Sep 21, 2025 | 4.15 | 4.38 | 4.15 | 4.20 | 4.20 | 1.20% | 3,310,223 |
| Sep 18, 2025 | 4.17 | 4.24 | 4.13 | 4.15 | 4.15 | -0.48% | 652,885 |
| Sep 17, 2025 | 4.20 | 4.25 | 4.15 | 4.17 | 4.17 | -0.71% | 1,876,634 |
| Sep 16, 2025 | 4.39 | 4.55 | 4.19 | 4.20 | 4.20 | -4.33% | 4,227,077 |
| Sep 15, 2025 | 4.47 | 4.49 | 4.37 | 4.39 | 4.39 | -1.79% | 1,341,480 |
| Sep 14, 2025 | 4.52 | 4.61 | 4.45 | 4.47 | 4.47 | -1.11% | 2,562,962 |
| Sep 11, 2025 | 4.58 | 4.80 | 4.13 | 4.52 | 4.52 | -1.31% | 39,742,890 |
| Sep 10, 2025 | 4.53 | 4.65 | 4.48 | 4.58 | 4.58 | 1.10% | 354,964 |
| Sep 9, 2025 | 4.54 | 4.66 | 4.47 | 4.53 | 4.53 | -0.22% | 430,903 |
| Sep 8, 2025 | 4.61 | 4.70 | 4.52 | 4.54 | 4.54 | -1.52% | 219,002 |
| Sep 7, 2025 | 4.79 | 4.80 | 4.59 | 4.61 | 4.61 | -3.76% | 673,134 |
| Sep 3, 2025 | 4.85 | 4.93 | 4.75 | 4.79 | 4.79 | -1.24% | 348,144 |
| Sep 2, 2025 | 4.91 | 4.99 | 4.81 | 4.85 | 4.85 | -1.22% | 259,652 |
| Sep 1, 2025 | 4.85 | 5.02 | 4.87 | 4.91 | 4.91 | 1.24% | 271,190 |
| Aug 31, 2025 | 5.30 | 5.30 | 4.84 | 4.85 | 4.85 | -8.49% | 1,929,981 |
| Aug 28, 2025 | 5.27 | 5.40 | 5.26 | 5.30 | 5.30 | 0.57% | 104,652 |
| Aug 27, 2025 | 5.39 | 5.40 | 5.21 | 5.27 | 5.27 | -2.23% | 148,980 |
| Aug 26, 2025 | 5.48 | 5.48 | 5.36 | 5.39 | 5.39 | -1.64% | 168,796 |
| Aug 25, 2025 | 5.36 | 5.50 | 5.33 | 5.48 | 5.48 | 2.24% | 101,572 |
| Aug 24, 2025 | 5.30 | 5.47 | 5.30 | 5.36 | 5.36 | 1.13% | 73,981 |
| Aug 21, 2025 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -4.50% | 147,115 |
| Aug 20, 2025 | 5.50 | 5.63 | 5.47 | 5.55 | 5.55 | 0.91% | 64,045 |
| Aug 19, 2025 | 5.60 | 5.65 | 5.45 | 5.50 | 5.50 | -1.79% | 1,077,053 |
| Aug 18, 2025 | 5.60 | 5.69 | 5.52 | 5.60 | 5.60 | - | 121,339 |
| Aug 17, 2025 | 5.65 | 5.68 | 5.55 | 5.60 | 5.60 | -0.88% | 108,432 |
| Aug 14, 2025 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | - | 27,451 |
| Aug 13, 2025 | 5.71 | 5.73 | 5.60 | 5.65 | 5.65 | -1.05% | 238,036 |
| Aug 12, 2025 | 5.64 | 5.75 | 5.60 | 5.71 | 5.71 | 1.24% | 157,316 |
| Aug 11, 2025 | 5.67 | 5.70 | 5.62 | 5.64 | 5.64 | -0.53% | 347,515 |
| Aug 10, 2025 | 5.65 | 6.00 | 5.55 | 5.67 | 5.67 | 0.35% | 1,214,606 |
| Aug 7, 2025 | 5.75 | 5.78 | 5.58 | 5.65 | 5.65 | -1.74% | 196,313 |
| Aug 6, 2025 | 5.69 | 5.90 | 5.60 | 5.75 | 5.75 | 1.05% | 801,332 |
| Aug 5, 2025 | 5.65 | 5.77 | 5.60 | 5.69 | 5.69 | 0.71% | 200,877 |
| Aug 4, 2025 | 5.79 | 5.85 | 5.60 | 5.65 | 5.65 | -2.42% | 367,225 |
| Aug 3, 2025 | 5.47 | 5.95 | 5.22 | 5.79 | 5.79 | 5.85% | 1,792,262 |
| Jul 31, 2025 | 4.75 | 5.57 | 4.91 | 5.47 | 5.47 | 15.16% | 688,091 |
| Jul 30, 2025 | 5.20 | 5.39 | 4.51 | 4.75 | 4.75 | -8.65% | 183,790 |
| Jul 29, 2025 | 5.40 | 5.49 | 5.19 | 5.20 | 5.20 | -3.70% | 148,166 |
| Jul 28, 2025 | 5.47 | 5.60 | 5.33 | 5.40 | 5.40 | -1.28% | 347,435 |
| Jul 27, 2025 | 5.40 | 5.55 | 5.37 | 5.47 | 5.47 | 1.30% | 287,152 |
| Jul 23, 2025 | 5.55 | 5.57 | 5.37 | 5.40 | 5.40 | -2.70% | 219,494 |
| Jul 22, 2025 | 5.63 | 5.68 | 5.52 | 5.55 | 5.55 | -1.42% | 132,637 |
| Jul 21, 2025 | 5.60 | 5.80 | 5.57 | 5.63 | 5.63 | 0.54% | 806,210 |
| Jul 20, 2025 | 5.44 | 5.75 | 5.50 | 5.60 | 5.60 | 2.94% | 506,129 |
| Jul 17, 2025 | 5.39 | 5.59 | 5.35 | 5.44 | 5.44 | 0.93% | 377,676 |
| Jul 16, 2025 | 5.60 | 5.64 | 5.33 | 5.39 | 5.39 | -3.75% | 379,621 |
| Jul 15, 2025 | 5.57 | 5.70 | 5.40 | 5.60 | 5.60 | 0.54% | 546,628 |