Contact Financial Holding S.A.E. (EGX:CNFN)
Egypt
· Delayed Price · Currency is EGP 4.370
-0.050 (-1.13%)
At close: Apr 28, 2026
EGX:CNFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 5, 2026 | 4.42 | 4.47 | 4.37 | 4.43 | 4.43 | 0.23% | 1,885,051 |
| Feb 4, 2026 | 4.36 | 4.53 | 4.39 | 4.42 | 4.42 | 1.38% | 1,731,999 |
| Feb 3, 2026 | 4.33 | 4.48 | 4.35 | 4.36 | 4.36 | 0.69% | 1,021,972 |
| Feb 2, 2026 | 4.39 | 4.40 | 4.31 | 4.33 | 4.33 | -1.37% | 326,415 |
| Feb 1, 2026 | 4.30 | 4.40 | 4.25 | 4.39 | 4.39 | 2.09% | 1,024,383 |
| Jan 28, 2026 | 4.35 | 4.40 | 4.21 | 4.30 | 4.30 | -1.15% | 1,302,996 |
| Jan 27, 2026 | 4.31 | 4.37 | 4.27 | 4.35 | 4.35 | 0.93% | 1,300,881 |
| Jan 26, 2026 | 4.40 | 4.52 | 4.29 | 4.31 | 4.31 | -2.05% | 2,480,039 |
| Jan 25, 2026 | 4.53 | 4.59 | 4.39 | 4.40 | 4.40 | -2.87% | 2,405,004 |
| Jan 22, 2026 | 4.65 | 4.69 | 4.50 | 4.53 | 4.53 | -2.58% | 2,732,652 |
| Jan 21, 2026 | 4.66 | 4.68 | 4.60 | 4.65 | 4.65 | -0.21% | 908,072 |
| Jan 20, 2026 | 4.79 | 4.83 | 4.65 | 4.66 | 4.66 | -2.71% | 2,244,815 |
| Jan 19, 2026 | 4.81 | 4.85 | 4.75 | 4.79 | 4.79 | -0.42% | 576,035 |
| Jan 18, 2026 | 4.73 | 4.84 | 4.71 | 4.81 | 4.81 | 1.69% | 226,456 |
| Jan 15, 2026 | 4.73 | 4.78 | 4.58 | 4.73 | 4.73 | - | 923,291 |
| Jan 14, 2026 | 4.82 | 4.87 | 4.69 | 4.73 | 4.73 | -1.87% | 497,070 |
| Jan 13, 2026 | 4.93 | 4.96 | 4.82 | 4.82 | 4.82 | -2.23% | 775,000 |
| Jan 12, 2026 | 4.98 | 5.00 | 4.90 | 4.93 | 4.93 | -1.00% | 1,091,487 |
| Jan 11, 2026 | 4.80 | 5.00 | 4.82 | 4.98 | 4.98 | 3.75% | 2,251,652 |
| Jan 8, 2026 | 5.00 | 5.04 | 4.79 | 4.80 | 4.80 | -4.00% | 1,916,381 |
| Jan 6, 2026 | 4.95 | 5.05 | 4.93 | 5.00 | 5.00 | 1.01% | 1,893,328 |
| Jan 5, 2026 | 5.05 | 5.05 | 4.94 | 4.95 | 4.95 | -1.98% | 1,630,076 |
| Jan 4, 2026 | 5.19 | 5.18 | 5.05 | 5.05 | 5.05 | -2.70% | 1,310,291 |
| Dec 31, 2025 | 5.08 | 5.19 | 5.02 | 5.19 | 5.19 | 2.17% | 2,705,179 |
| Dec 30, 2025 | 5.15 | 5.30 | 5.07 | 5.08 | 5.08 | -1.36% | 6,236,509 |
| Dec 29, 2025 | 5.19 | 5.21 | 5.00 | 5.15 | 5.15 | -0.77% | 5,279,089 |
| Dec 28, 2025 | 5.10 | 5.19 | 5.05 | 5.19 | 5.19 | 1.76% | 2,545,676 |
| Dec 25, 2025 | 5.17 | 5.24 | 5.04 | 5.10 | 5.10 | -1.35% | 10,612,980 |
| Dec 24, 2025 | 4.99 | 5.23 | 4.90 | 5.17 | 5.17 | 3.61% | 38,212,240 |
| Dec 23, 2025 | 4.88 | 5.00 | 4.88 | 4.99 | 4.99 | 2.25% | 816,131 |
| Dec 22, 2025 | 4.95 | 4.98 | 4.86 | 4.88 | 4.88 | -1.41% | 304,569 |
| Dec 21, 2025 | 4.99 | 5.01 | 4.91 | 4.95 | 4.95 | -0.80% | 200,434 |
| Dec 18, 2025 | 5.08 | 5.12 | 4.85 | 4.99 | 4.99 | -1.77% | 1,811,823 |
| Dec 17, 2025 | 5.24 | 5.14 | 5.05 | 5.08 | 5.08 | -3.05% | 526,278 |
| Dec 16, 2025 | 5.34 | 5.34 | 5.06 | 5.24 | 5.24 | -1.87% | 3,223,664 |
| Dec 15, 2025 | 5.40 | 5.37 | 5.22 | 5.34 | 5.34 | -1.11% | 5,431,378 |
| Dec 14, 2025 | 5.33 | 5.41 | 5.21 | 5.40 | 5.40 | 1.31% | 2,007,062 |
| Dec 11, 2025 | 5.25 | 5.34 | 5.10 | 5.33 | 5.33 | 1.52% | 2,737,946 |
| Dec 10, 2025 | 5.14 | 5.25 | 5.03 | 5.25 | 5.25 | 2.14% | 1,392,223 |
| Dec 9, 2025 | 5.09 | 5.14 | 4.99 | 5.14 | 5.14 | 0.98% | 1,878,302 |
| Dec 8, 2025 | 4.98 | 5.15 | 4.89 | 5.09 | 5.09 | 2.21% | 2,444,920 |
| Dec 7, 2025 | 4.99 | 5.10 | 4.92 | 4.98 | 4.98 | -0.20% | 964,556 |
| 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 |