Contact Financial Holding SAE (CNFN) Stock Price History
- Data since
- 2018
- Trading days recorded
- 1,572
- All-time high
- 6.50 EGP
- All-time low
- 2.05 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4.85 | 4.93 | 4.83 | 4.86 | 2,687,974 | |
| 4.88 | 4.91 | 4.85 | 4.85 | 1,973,372 | |
| 4.89 | 4.90 | 4.85 | 4.88 | 3,040,468 | |
| 4.91 | 4.93 | 4.84 | 4.89 | 3,458,598 | |
| 4.99 | 5.03 | 4.89 | 4.91 | 4,415,907 | |
| 4.91 | 4.99 | 4.86 | 4.99 | 3,843,943 | |
| 4.91 | 5.05 | 4.90 | 4.91 | 8,152,083 | |
| 4.83 | 5.03 | 4.80 | 4.91 | 10,989,835 | |
| 4.82 | 4.86 | 4.80 | 4.83 | 2,353,606 | |
| 4.79 | 4.85 | 4.77 | 4.82 | 2,338,400 | |
| 4.79 | 4.88 | 4.77 | 4.79 | 6,074,958 | |
| 4.85 | 4.89 | 4.75 | 4.81 | 3,448,809 | |
| 4.77 | 4.92 | 4.77 | 4.85 | 5,381,625 | |
| 4.76 | 4.85 | 4.76 | 4.77 | 1,757,725 | |
| 4.72 | 4.85 | 4.72 | 4.76 | 6,003,829 | |
| 4.68 | 4.81 | 4.68 | 4.72 | 3,595,063 | |
| 4.68 | 4.73 | 4.61 | 4.68 | 3,499,658 | |
| 4.84 | 4.90 | 4.65 | 4.68 | 5,034,452 | |
| 4.96 | 5.28 | 4.81 | 4.84 | 17,601,438 | |
| 5.14 | 5.17 | 4.92 | 4.96 | 15,960,278 | |
| 4.72 | 5.25 | 4.72 | 5.14 | 79,658,486 | |
| 4.79 | 4.82 | 4.70 | 4.72 | 4,711,404 | |
| 4.53 | 4.88 | 4.53 | 4.79 | 14,311,681 | |
| 4.40 | 4.62 | 4.40 | 4.53 | 4,050,742 | |
| 4.42 | 4.49 | 4.40 | 4.40 | 1,676,362 | |
| 4.45 | 4.51 | 4.42 | 4.42 | 1,249,498 | |
| 4.36 | 4.50 | 4.36 | 4.45 | 996,508 | |
| 4.43 | 4.43 | 4.36 | 4.36 | 1,256,632 | |
| 4.57 | 4.62 | 4.41 | 4.43 | 2,845,059 | |
| 4.60 | 4.64 | 4.53 | 4.57 | 1,251,287 | |
| 4.53 | 4.69 | 4.48 | 4.60 | 8,504,867 | |
| 4.60 | 4.60 | 4.52 | 4.53 | 2,357,020 | |
| 4.52 | 4.68 | 4.50 | 4.60 | 2,592,944 | |
| 4.55 | 4.65 | 4.50 | 4.52 | 1,679,468 | |
| 4.50 | 4.60 | 4.50 | 4.55 | 3,436,563 | |
| 4.52 | 4.60 | 4.47 | 4.50 | 1,673,641 | |
| 4.59 | 4.64 | 4.49 | 4.52 | 1,418,833 | |
| 4.56 | 4.65 | 4.56 | 4.59 | 788,043 | |
| 4.60 | 4.68 | 4.55 | 4.56 | 1,877,763 | |
| 4.75 | 4.84 | 4.60 | 4.60 | 3,012,669 | |
| 4.75 | 4.90 | 4.73 | 4.75 | 3,979,721 | |
| 4.68 | 4.95 | 4.61 | 4.75 | 9,367,455 | |
| 4.90 | 4.94 | 4.67 | 4.68 | 6,386,993 | |
| 4.79 | 4.92 | 4.77 | 4.90 | 8,509,780 | |
| 4.70 | 4.86 | 4.67 | 4.79 | 4,067,498 | |
| 4.74 | 4.80 | 4.68 | 4.70 | 2,362,249 | |
| 4.60 | 4.75 | 4.60 | 4.74 | 2,740,989 | |
| 4.67 | 4.72 | 4.58 | 4.60 | 1,827,768 | |
| 4.41 | 4.68 | 4.41 | 4.67 | 5,054,384 | |
| 4.48 | 4.50 | 4.40 | 4.40 | 3,093,018 | |
| 4.42 | 4.49 | 4.39 | 4.48 | 3,168,804 | |
| 4.37 | 4.43 | 4.34 | 4.42 | 1,906,798 | |
| 4.33 | 4.40 | 4.33 | 4.37 | 1,563,768 | |
| 4.37 | 4.40 | 4.32 | 4.33 | 1,009,506 | |
| 4.42 | 4.43 | 4.35 | 4.37 | 527,150 | |
| 4.40 | 4.43 | 4.30 | 4.42 | 994,627 | |
| 4.29 | 4.41 | 4.22 | 4.40 | 1,934,264 | |
| 4.35 | 4.36 | 4.29 | 4.29 | 1,835,634 | |
| 4.24 | 4.35 | 4.17 | 4.35 | 2,787,027 | |
| 4.20 | 4.29 | 4.20 | 4.24 | 895,476 |
The full price history back to 15 October 2018 is available on the interactive CNFN chart.
Daily OHLC from the Egyptian Exchange; history back to 2018. Prices in Egyptian pounds.