Egyptian Satellites (NileSat) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 7.000 | 7.030 | 6.960 | 7.000 | 5.552 | 3,402 |
| 2024-04-21 | 6.930 | 7.000 | 6.930 | 7.000 | 5.552 | 1,745 |
| 2024-04-18 | 6.930 | 7.000 | 6.930 | 6.930 | 5.497 | 269 |
| 2024-04-17 | 6.930 | 7.050 | 6.930 | 6.930 | 5.497 | 406 |
| 2024-04-16 | 6.930 | 6.980 | 6.930 | 6.930 | 5.497 | 505 |
| 2024-04-15 | 6.930 | 6.970 | 6.930 | 6.930 | 5.497 | 22 |
| 2024-04-08 | 6.860 | 6.970 | 6.860 | 6.930 | 5.497 | 2,237 |
| 2024-04-07 | 6.860 | 6.900 | 6.860 | 6.860 | 5.441 | 90 |
| 2024-04-04 | 6.860 | 6.860 | 6.810 | 6.860 | 5.441 | 10 |
| 2024-04-03 | 6.860 | 6.860 | 6.860 | 6.860 | 5.441 | 0 |
| 2024-04-02 | 6.860 | 6.940 | 6.750 | 6.860 | 5.441 | 847 |
| 2024-04-01 | 6.960 | 6.960 | 6.750 | 6.860 | 5.441 | 1,265 |
| 2024-03-31 | 6.960 | 6.960 | 6.890 | 6.960 | 5.521 | 118 |
| 2024-03-28 | 6.960 | 6.960 | 6.960 | 6.960 | 5.521 | 0 |
| 2024-03-27 | 6.960 | 6.960 | 6.960 | 6.960 | 5.521 | 0 |
| 2024-03-26 | 6.960 | 6.990 | 6.880 | 6.960 | 5.521 | 1,350 |
| 2024-03-25 | 6.960 | 6.960 | 6.710 | 6.960 | 5.521 | 48 |
| 2024-03-24 | 6.960 | 6.960 | 6.700 | 6.960 | 5.521 | 550 |
| 2024-03-21 | 6.700 | 6.990 | 6.700 | 6.960 | 5.521 | 1,000 |
| 2024-03-20 | 6.700 | 6.700 | 6.700 | 6.700 | 5.314 | 0 |
| 2024-03-19 | 6.700 | 6.800 | 6.700 | 6.700 | 5.314 | 30 |
| 2024-03-18 | 6.700 | 6.700 | 6.700 | 6.700 | 5.314 | 600 |
| 2024-03-17 | 6.700 | 6.990 | 6.700 | 6.700 | 5.314 | 222 |
| 2024-03-14 | 6.700 | 6.910 | 6.700 | 6.700 | 5.314 | 150 |
| 2024-03-13 | 7.000 | 7.000 | 6.700 | 6.700 | 5.314 | 1,054 |
| 2024-03-12 | 7.000 | 7.000 | 6.700 | 7.000 | 5.552 | 220 |
| 2024-03-11 | 7.000 | 7.000 | 6.700 | 7.000 | 5.552 | 220 |
| 2024-03-10 | 7.000 | 7.000 | 7.000 | 7.000 | 5.552 | 0 |
| 2024-03-07 | 7.000 | 7.000 | 6.700 | 7.000 | 5.552 | 27 |
| 2024-03-06 | 7.000 | 7.000 | 6.700 | 7.000 | 5.552 | 1,059 |
| 2024-03-05 | 7.000 | 7.000 | 6.800 | 7.000 | 5.552 | 393 |
| 2024-03-04 | 7.000 | 7.000 | 6.800 | 7.000 | 5.552 | 301 |
| 2024-03-03 | 7.000 | 7.000 | 6.900 | 7.000 | 5.552 | 834 |
| 2024-02-29 | 7.000 | 7.000 | 7.000 | 7.000 | 5.552 | 45 |
| 2024-02-28 | 6.920 | 7.000 | 6.920 | 7.000 | 5.552 | 47,877 |
| 2024-02-27 | 6.920 | 7.300 | 6.910 | 6.920 | 5.489 | 998 |
| 2024-02-26 | 6.650 | 7.000 | 6.600 | 6.920 | 5.489 | 8,998 |
| 2024-02-25 | 6.310 | 6.700 | 6.310 | 6.650 | 5.275 | 1,716 |
| 2024-02-22 | 6.200 | 6.310 | 6.200 | 6.310 | 5.005 | 2,500 |
| 2024-02-21 | 6.200 | 6.450 | 6.200 | 6.200 | 4.918 | 23 |
| 2024-02-20 | 6.200 | 6.310 | 6.200 | 6.200 | 4.918 | 288 |
| 2024-02-19 | 6.300 | 6.310 | 6.200 | 6.200 | 4.918 | 9,515 |
| 2024-02-18 | 6.490 | 6.490 | 6.200 | 6.300 | 4.997 | 4,541 |
| 2024-02-15 | 6.500 | 6.660 | 6.460 | 6.490 | 5.148 | 2,614 |
| 2024-02-14 | 6.500 | 6.520 | 6.500 | 6.500 | 5.156 | 400 |
| 2024-02-13 | 6.500 | 6.530 | 6.500 | 6.500 | 5.156 | 220 |
| 2024-02-12 | 6.500 | 6.550 | 6.500 | 6.500 | 5.156 | 179 |
| 2024-02-11 | 6.500 | 6.550 | 6.500 | 6.500 | 5.156 | 200 |
| 2024-02-08 | 6.500 | 6.500 | 6.500 | 6.500 | 5.156 | 0 |
| 2024-02-07 | 6.500 | 6.500 | 6.500 | 6.500 | 5.156 | 0 |
| 2024-02-06 | 6.500 | 6.700 | 6.500 | 6.500 | 5.156 | 53 |
| 2024-02-05 | 6.500 | 6.700 | 6.500 | 6.500 | 5.156 | 148 |
| 2024-02-04 | 6.500 | 6.500 | 6.500 | 6.500 | 5.156 | 0 |
| 2024-02-01 | 6.500 | 6.730 | 6.500 | 6.500 | 5.156 | 6 |
| 2024-01-31 | 6.500 | 6.700 | 6.500 | 6.500 | 5.156 | 45 |
| 2024-01-30 | 6.500 | 6.700 | 6.500 | 6.500 | 5.156 | 1,113 |
| 2024-01-29 | 6.500 | 6.670 | 6.500 | 6.500 | 5.156 | 191 |
| 2024-01-28 | 6.500 | 6.500 | 6.500 | 6.500 | 5.156 | 0 |
| 2024-01-24 | 6.500 | 6.520 | 6.500 | 6.500 | 5.156 | 50 |
| 2024-01-23 | 6.500 | 6.590 | 6.500 | 6.500 | 5.156 | 1,394 |
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.