Egyptian Satellites (NileSat) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.780 | 6.850 | 6.780 | 6.800 | 5.809 | 1,070 |
| 2024-07-29 | 6.790 | 6.800 | 6.550 | 6.780 | 5.791 | 5,625 |
| 2024-07-28 | 6.650 | 6.800 | 6.560 | 6.790 | 5.800 | 5,197 |
| 2024-07-24 | 6.930 | 6.930 | 6.420 | 6.650 | 5.680 | 1,597 |
| 2024-07-23 | 6.930 | 6.930 | 6.900 | 6.930 | 5.920 | 285 |
| 2024-07-22 | 6.790 | 6.970 | 6.790 | 6.930 | 5.920 | 2,495 |
| 2024-07-21 | 6.700 | 6.700 | 6.700 | 6.700 | 5.723 | 0 |
| 2024-07-18 | 6.660 | 6.790 | 6.600 | 6.700 | 5.723 | 940 |
| 2024-07-17 | 6.500 | 6.750 | 6.500 | 6.660 | 5.689 | 1,147 |
| 2024-07-16 | 6.500 | 6.640 | 6.500 | 6.500 | 5.552 | 827 |
| 2024-07-15 | 6.500 | 6.500 | 6.460 | 6.500 | 5.552 | 12,127 |
| 2024-07-14 | 6.500 | 6.500 | 6.360 | 6.500 | 5.552 | 4,309 |
| 2024-07-10 | 6.500 | 6.500 | 6.350 | 6.500 | 5.552 | 330 |
| 2024-07-09 | 6.340 | 6.500 | 6.340 | 6.500 | 5.552 | 4,733 |
| 2024-07-08 | 6.340 | 6.480 | 6.340 | 6.340 | 5.416 | 4 |
| 2024-07-07 | 6.340 | 6.350 | 6.330 | 6.340 | 5.416 | 470 |
| 2024-07-04 | 6.340 | 6.490 | 6.310 | 6.340 | 5.416 | 305 |
| 2024-07-03 | 6.340 | 6.340 | 6.310 | 6.340 | 5.416 | 100 |
| 2024-07-02 | 6.500 | 6.500 | 6.300 | 6.340 | 5.416 | 1,430 |
| 2024-07-01 | 6.500 | 6.640 | 6.420 | 6.500 | 5.552 | 120 |
| 2024-06-27 | 6.390 | 6.500 | 6.390 | 6.500 | 5.552 | 3,281 |
| 2024-06-26 | 6.390 | 6.390 | 6.390 | 6.390 | 5.458 | 0 |
| 2024-06-25 | 6.390 | 6.390 | 6.390 | 6.390 | 5.458 | 0 |
| 2024-06-24 | 6.390 | 6.490 | 6.390 | 6.390 | 5.458 | 150 |
| 2024-06-23 | 6.390 | 6.390 | 6.380 | 6.390 | 5.458 | 100 |
| 2024-06-13 | 6.390 | 6.390 | 6.390 | 6.390 | 5.458 | 5,000 |
| 2024-06-12 | 6.390 | 6.440 | 6.370 | 6.390 | 5.458 | 235 |
| 2024-06-11 | 6.390 | 6.390 | 6.390 | 6.390 | 5.458 | 0 |
| 2024-06-10 | 6.390 | 6.590 | 6.390 | 6.390 | 5.458 | 250 |
| 2024-06-09 | 6.390 | 6.500 | 6.370 | 6.390 | 5.458 | 333 |
| 2024-06-06 | 6.390 | 6.430 | 6.390 | 6.390 | 5.458 | 873 |
| 2024-06-05 | 6.390 | 6.420 | 6.390 | 6.390 | 5.458 | 509 |
| 2024-06-04 | 6.390 | 6.500 | 6.390 | 6.390 | 5.458 | 18 |
| 2024-06-03 | 6.390 | 6.500 | 6.390 | 6.390 | 5.458 | 33 |
| 2024-06-02 | 6.390 | 6.390 | 6.390 | 6.390 | 5.458 | 0 |
| 2024-05-30 | 6.390 | 6.600 | 6.390 | 6.390 | 5.458 | 5 |
| 2024-05-29 | 6.610 | 6.610 | 6.370 | 6.390 | 5.458 | 2,894 |
| 2024-05-28 | 6.610 | 6.650 | 6.550 | 6.610 | 5.646 | 67 |
| 2024-05-27 | 6.610 | 6.650 | 6.600 | 6.610 | 5.646 | 102 |
| 2024-05-26 | 6.610 | 6.610 | 6.600 | 6.610 | 5.646 | 880 |
| 2024-05-23 | 6.610 | 6.610 | 6.610 | 6.610 | 5.646 | 0 |
| 2024-05-22 | 6.520 | 6.670 | 6.520 | 6.610 | 5.646 | 3,900 |
| 2024-05-21 | 6.500 | 6.550 | 6.500 | 6.520 | 5.569 | 1,038 |
| 2024-05-20 | 6.440 | 6.600 | 6.440 | 6.500 | 5.552 | 1,877 |
| 2024-05-19 | 6.440 | 6.640 | 6.400 | 6.440 | 5.501 | 433 |
| 2024-05-16 | 6.440 | 6.440 | 6.380 | 6.440 | 5.501 | 440 |
| 2024-05-15 | 6.580 | 6.580 | 6.200 | 6.440 | 5.501 | 94,577 |
| 2024-05-14 | 6.700 | 6.730 | 6.400 | 6.580 | 5.621 | 4,734 |
| 2024-05-13 | 6.700 | 6.700 | 6.570 | 6.700 | 5.723 | 169 |
| 2024-05-12 | 6.670 | 6.790 | 6.530 | 6.700 | 5.723 | 1,146 |
| 2024-05-09 | 6.660 | 6.690 | 6.660 | 6.670 | 5.698 | 1,096 |
| 2024-05-08 | 6.660 | 6.770 | 6.660 | 6.660 | 5.689 | 787 |
| 2024-05-07 | 6.660 | 6.750 | 6.610 | 6.660 | 5.689 | 388 |
| 2024-05-02 | 7.000 | 7.000 | 6.500 | 6.660 | 5.689 | 1,208 |
| 2024-05-01 | 7.000 | 7.000 | 7.000 | 7.000 | 5.979 | 1,671 |
| 2024-04-30 | 7.000 | 7.000 | 6.170 | 7.000 | 5.979 | 237 |
| 2024-04-29 | 7.000 | 7.000 | 6.350 | 7.000 | 5.979 | 48 |
| 2024-04-28 | 7.000 | 7.000 | 7.000 | 7.000 | 5.979 | 0 |
| 2024-04-24 | 7.000 | 7.000 | 6.260 | 7.000 | 5.979 | 509 |
| 2024-04-23 | 7.000 | 7.040 | 6.940 | 7.000 | 5.552 | 4,396 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.6500 EGP |
| 2025-05-06 | 0.5500 EGP |
| 2024-04-24 | 0.5000 EGP |
| 2023-04-11 | 0.4500 EGP |
| 2022-04-19 | 0.4500 EGP |
| 2021-04-26 | 0.4500 EGP |
| 2020-04-08 | 0.5500 EGP |
| 2019-04-18 | 0.6000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.