Egyptian Satellites (NileSat) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.240	6.240	6.100	6.240	4.949	110
2023-07-31	6.240	6.240	6.150	6.240	4.949	165
2023-07-30	6.230	6.250	6.150	6.240	4.949	2,573
2023-07-27	6.230	6.230	6.160	6.230	4.942	473
2023-07-26	6.230	6.230	6.190	6.230	4.942	1,000
2023-07-25	6.250	6.250	6.220	6.230	4.942	3,596
2023-07-24	6.250	6.250	6.190	6.250	4.957	600
2023-07-19	6.250	6.250	6.250	6.250	4.957	500
2023-07-18	6.220	6.250	6.220	6.250	4.957	2,138
2023-07-17	6.200	6.250	6.100	6.220	4.934	1,760
2023-07-16	6.200	6.250	6.200	6.200	4.918	300
2023-07-13	6.200	6.200	6.000	6.200	4.918	96
2023-07-12	6.200	6.200	6.000	6.200	4.918	1,504
2023-07-11	6.200	6.330	6.200	6.200	4.918	986
2023-07-10	6.200	6.200	6.100	6.200	4.918	265
2023-07-09	6.200	6.200	6.200	6.200	4.918	0
2023-07-06	6.200	6.200	6.000	6.200	4.918	710
2023-07-05	6.200	6.200	6.010	6.200	4.918	979
2023-07-04	6.200	6.200	6.110	6.200	4.918	110
2023-06-26	6.070	6.300	6.070	6.200	4.918	6,780
2023-06-25	6.070	6.180	6.070	6.070	4.815	1,240
2023-06-22	6.070	6.270	6.070	6.070	4.815	417
2023-06-21	6.070	6.300	6.070	6.070	4.815	997
2023-06-20	6.070	6.390	6.070	6.070	4.815	555
2023-06-19	6.400	6.400	6.000	6.070	4.815	1,723
2023-06-18	5.650	6.400	5.650	6.400	5.076	20,133
2023-06-15	5.600	5.780	5.600	5.650	4.482	4,295
2023-06-14	5.630	5.630	5.560	5.600	4.442	4,317
2023-06-13	5.630	5.630	5.600	5.630	4.466	3,228
2023-06-12	5.440	5.750	5.440	5.630	4.466	3,405
2023-06-11	5.440	5.500	5.440	5.440	4.315	600
2023-06-08	5.440	5.460	5.400	5.440	4.315	473
2023-06-07	5.440	5.460	5.440	5.440	4.315	650
2023-06-06	5.440	5.440	5.410	5.440	4.315	750
2023-06-05	5.330	5.450	5.330	5.440	4.315	3,620
2023-06-04	5.330	5.420	5.330	5.330	4.228	1,000
2023-06-01	5.330	5.390	5.330	5.330	4.228	546
2023-05-31	5.330	5.400	5.330	5.330	4.228	564
2023-05-30	5.330	5.400	5.310	5.330	4.228	411
2023-05-29	5.330	5.330	5.330	5.330	4.228	0
2023-05-28	5.330	5.400	5.330	5.330	4.228	572
2023-05-25	5.330	5.330	5.310	5.330	4.228	950
2023-05-24	5.410	5.410	5.310	5.330	4.228	2,446
2023-05-23	5.410	5.410	5.300	5.410	4.291	1,594
2023-05-22	5.410	5.410	5.260	5.410	4.291	1,129
2023-05-21	5.410	5.440	5.280	5.410	4.291	268
2023-05-18	5.250	5.470	5.250	5.410	4.291	3,172
2023-05-17	5.250	5.280	5.250	5.250	4.164	81
2023-05-16	5.250	5.250	5.250	5.250	4.164	0
2023-05-15	5.250	5.300	5.250	5.250	4.164	373
2023-05-14	5.300	5.330	5.240	5.250	4.164	2,647
2023-05-11	5.300	5.300	5.280	5.300	4.204	1,200
2023-05-10	5.290	5.300	5.260	5.300	4.204	2,061
2023-05-09	5.290	5.300	5.260	5.290	4.196	801
2023-05-08	5.290	5.290	5.240	5.290	4.196	1,430
2023-05-07	5.190	5.300	5.190	5.290	4.196	2,051
2023-05-03	5.190	5.260	5.190	5.190	4.117	150
2023-05-02	5.190	5.200	5.190	5.190	4.117	351
2023-05-01	5.190	5.250	5.190	5.190	4.117	429
2023-04-30	5.250	5.320	5.120	5.190	4.117	2,909

← NewerPage 14 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.