Egyptian Satellites (NileSat) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.890	6.890	6.570	6.890	5.465	233
2023-10-25	6.890	6.890	6.510	6.890	5.465	201
2023-10-24	6.890	6.890	6.510	6.890	5.465	190
2023-10-23	6.890	6.890	6.690	6.890	5.465	113
2023-10-22	6.890	6.890	6.890	6.890	5.465	0
2023-10-19	6.890	6.890	6.500	6.890	5.465	100
2023-10-18	6.890	6.890	6.890	6.890	5.465	0
2023-10-17	6.890	6.890	6.890	6.890	5.465	0
2023-10-16	6.890	6.890	6.890	6.890	5.465	0
2023-10-15	6.890	6.890	6.470	6.890	5.465	550
2023-10-12	6.890	6.890	6.470	6.890	5.465	1,041
2023-10-11	6.890	6.890	6.410	6.890	5.465	433
2023-10-10	6.890	6.890	6.890	6.890	5.465	0
2023-10-09	6.890	6.890	6.400	6.890	5.465	842
2023-10-08	6.890	6.890	6.400	6.890	5.465	218
2023-10-04	6.210	6.900	6.210	6.890	5.465	71,688
2023-10-03	6.170	6.260	6.100	6.210	4.926	4,116
2023-10-02	6.170	6.170	6.170	6.170	4.894	0
2023-10-01	6.170	6.170	6.120	6.170	4.894	110
2023-09-27	6.170	6.170	6.170	6.170	4.894	0
2023-09-26	6.170	6.170	6.140	6.170	4.894	809
2023-09-25	6.170	6.170	6.170	6.170	4.894	527
2023-09-24	6.170	6.200	6.170	6.170	4.894	228
2023-09-21	6.150	6.200	6.150	6.170	4.894	1,740
2023-09-20	6.130	6.160	6.130	6.130	4.862	133
2023-09-19	6.130	6.170	6.130	6.130	4.862	550
2023-09-18	6.130	6.130	6.130	6.130	4.862	0
2023-09-17	6.130	6.190	6.130	6.130	4.862	300
2023-09-14	6.130	6.250	6.130	6.130	4.862	180
2023-09-13	6.130	6.250	6.130	6.130	4.862	340
2023-09-12	6.130	6.140	6.100	6.130	4.862	480
2023-09-11	6.130	6.240	6.130	6.130	4.862	498
2023-09-10	6.220	6.220	6.120	6.130	4.862	1,711
2023-09-07	6.220	6.220	6.100	6.220	4.934	550
2023-09-06	6.220	6.220	6.070	6.220	4.934	42
2023-09-05	6.050	6.250	6.050	6.220	4.934	2,100
2023-09-04	6.050	6.160	6.050	6.050	4.799	228
2023-09-03	6.050	6.220	6.050	6.050	4.799	117
2023-08-31	6.050	6.220	6.050	6.050	4.799	1
2023-08-30	6.050	6.230	6.050	6.050	4.799	520
2023-08-29	6.240	6.240	6.000	6.050	4.799	2,091
2023-08-28	6.240	6.240	6.150	6.240	4.949	69
2023-08-27	6.240	6.240	6.150	6.240	4.949	442
2023-08-24	6.240	6.240	6.150	6.240	4.949	712
2023-08-23	6.240	6.240	6.200	6.240	4.949	330
2023-08-22	6.240	6.240	6.100	6.240	4.949	569
2023-08-21	6.240	6.240	6.190	6.240	4.949	200
2023-08-20	6.240	6.250	6.090	6.240	4.949	767
2023-08-17	6.240	6.240	6.190	6.240	4.949	27
2023-08-16	6.240	6.240	6.050	6.240	4.949	305
2023-08-15	6.240	6.240	6.240	6.240	4.949	0
2023-08-14	6.240	6.240	6.050	6.240	4.949	110
2023-08-13	6.240	6.240	6.060	6.240	4.949	200
2023-08-10	6.240	6.240	6.050	6.240	4.949	700
2023-08-09	6.240	6.240	6.100	6.240	4.949	500
2023-08-08	6.240	6.240	6.140	6.240	4.949	500
2023-08-07	6.240	6.240	6.240	6.240	4.949	327
2023-08-06	6.240	6.240	6.150	6.240	4.949	35
2023-08-03	6.240	6.250	6.200	6.240	4.949	1,141
2023-08-02	6.240	6.240	6.240	6.240	4.949	0

← NewerPage 13 of 21 · 1,212 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.