Egyptian Satellites (NileSat) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.500	6.510	6.500	6.500	5.156	2,200
2024-01-21	6.500	6.500	6.420	6.500	5.156	160,430
2024-01-18	6.500	6.590	6.450	6.500	5.156	307
2024-01-17	6.500	6.500	6.500	6.500	5.156	200
2024-01-16	6.500	6.590	6.500	6.500	5.156	241
2024-01-15	6.500	6.590	6.400	6.500	5.156	683
2024-01-14	6.500	6.500	6.500	6.500	5.156	400
2024-01-11	6.500	6.700	6.500	6.500	5.156	174
2024-01-10	6.500	6.500	6.260	6.500	5.156	1,000
2024-01-09	6.500	6.500	6.500	6.500	5.156	61
2024-01-08	6.500	6.500	6.500	6.500	5.156	0
2024-01-04	6.500	6.550	6.500	6.500	5.156	100
2024-01-03	6.500	6.500	6.010	6.500	5.156	233
2024-01-02	6.500	6.590	5.900	6.500	5.156	1,297
2023-12-31	6.500	6.800	6.500	6.500	5.156	1,432
2023-12-28	6.610	6.610	6.500	6.500	5.156	6,476
2023-12-27	6.610	6.630	6.600	6.610	5.243	763
2023-12-26	6.600	6.690	6.600	6.610	5.243	7,585
2023-12-25	6.600	6.600	6.600	6.600	5.235	0
2023-12-24	6.600	6.750	6.600	6.600	5.235	144
2023-12-21	6.600	6.750	6.600	6.600	5.235	33
2023-12-20	6.600	6.600	6.600	6.600	5.235	0
2023-12-19	6.600	6.600	6.600	6.600	5.235	0
2023-12-18	6.600	6.600	6.600	6.600	5.235	0
2023-12-17	6.600	6.850	6.600	6.600	5.235	15
2023-12-14	6.600	6.700	6.600	6.600	5.235	276
2023-12-13	6.600	6.690	6.600	6.600	5.235	154
2023-12-12	6.600	6.620	6.600	6.600	5.235	318
2023-12-11	6.600	6.600	6.600	6.600	5.235	0
2023-12-10	6.600	6.630	6.600	6.600	5.235	1,035
2023-12-07	6.600	6.600	6.600	6.600	5.235	0
2023-12-06	6.600	6.670	6.600	6.600	5.235	18
2023-12-05	6.600	6.670	6.600	6.600	5.235	100
2023-12-04	6.600	6.650	6.600	6.600	5.235	340
2023-12-03	6.600	6.790	6.600	6.600	5.235	324
2023-11-30	6.600	6.600	6.600	6.600	5.235	0
2023-11-29	6.600	6.610	6.600	6.600	5.235	66
2023-11-28	6.600	6.790	6.600	6.600	5.235	19
2023-11-27	6.600	6.800	6.600	6.600	5.235	1,323
2023-11-26	6.600	6.800	6.600	6.600	5.235	22
2023-11-23	6.600	6.600	6.600	6.600	5.235	0
2023-11-22	6.600	6.790	6.600	6.600	5.235	840
2023-11-21	6.600	6.600	6.600	6.600	5.235	463
2023-11-20	6.600	6.630	6.600	6.600	5.235	3,699
2023-11-19	6.600	6.630	6.600	6.600	5.235	2,285
2023-11-16	6.620	6.620	6.600	6.600	5.235	2,908
2023-11-15	6.720	6.720	6.550	6.620	5.251	500
2023-11-14	6.620	6.720	6.620	6.720	5.330	10
2023-11-13	6.620	6.620	6.620	6.620	5.251	30
2023-11-12	6.500	6.630	6.500	6.620	5.251	2,071
2023-11-09	6.500	6.610	6.500	6.500	5.156	883
2023-11-08	6.500	6.660	6.500	6.500	5.156	1,398
2023-11-07	6.500	6.600	6.500	6.500	5.156	235
2023-11-06	6.500	6.510	6.500	6.500	5.156	578
2023-11-05	6.500	6.500	6.500	6.500	5.156	0
2023-11-02	6.500	6.520	6.500	6.500	5.156	116
2023-11-01	6.500	6.500	6.500	6.500	5.156	0
2023-10-31	6.500	6.500	6.500	6.500	5.156	0
2023-10-30	6.500	6.500	6.500	6.500	5.156	0
2023-10-29	6.890	6.890	6.500	6.500	5.156	5,310

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.