Egyptian Satellites (NileSat) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.250	5.330	5.250	5.250	4.164	732
2023-04-26	5.280	5.280	5.210	5.250	4.164	2,137
2023-04-19	5.190	5.300	5.190	5.280	4.188	2,570
2023-04-18	5.110	5.250	5.110	5.190	4.117	3,442
2023-04-13	5.110	5.140	5.040	5.110	4.053	731
2023-04-12	5.110	5.140	5.060	5.110	4.053	100
2023-04-11	5.560	5.560	5.080	5.110	4.053	3,254
2023-04-10	5.550	5.600	5.540	5.560	4.053	2,265
2023-04-09	5.530	5.550	5.500	5.550	4.046	2,130
2023-04-06	5.550	5.580	5.520	5.530	4.031	3,375
2023-04-05	5.550	5.720	5.550	5.550	4.046	3,652
2023-04-04	5.300	5.600	5.300	5.550	4.046	2,938
2023-04-03	5.300	5.550	5.300	5.300	3.864	808
2023-04-02	5.300	5.550	5.300	5.300	3.864	500
2023-03-30	5.300	5.510	5.300	5.300	3.864	500
2023-03-29	5.300	5.550	5.300	5.300	3.864	226
2023-03-28	5.300	5.560	5.300	5.300	3.864	300
2023-03-27	5.300	5.300	5.300	5.300	3.864	0
2023-03-26	5.300	5.450	5.300	5.300	3.864	208
2023-03-23	5.300	5.300	5.300	5.300	3.864	0
2023-03-22	5.300	5.600	5.300	5.300	3.864	662
2023-03-21	5.300	5.500	5.300	5.300	3.864	649
2023-03-20	5.300	5.490	5.300	5.300	3.864	231
2023-03-19	5.300	5.310	5.300	5.300	3.864	1,117
2023-03-16	5.300	5.320	5.300	5.300	3.864	1,079
2023-03-15	5.200	5.330	5.200	5.300	3.864	4,623
2023-03-14	5.200	5.310	5.200	5.200	3.791	900
2023-03-13	5.200	5.550	5.200	5.200	3.791	1,497
2023-03-12	5.200	5.200	5.200	5.200	3.791	0
2023-03-09	5.200	5.450	5.200	5.200	3.791	10
2023-03-08	5.520	5.530	5.190	5.200	3.791	3,776
2023-03-07	5.520	5.600	5.520	5.520	4.024	3
2023-03-06	5.520	5.550	5.520	5.520	4.024	28
2023-03-05	5.520	5.550	5.520	5.520	4.024	171
2023-03-02	5.520	5.600	5.520	5.520	4.024	197
2023-03-01	5.520	5.600	5.520	5.520	4.024	650
2023-02-28	5.520	5.600	5.520	5.520	4.024	500
2023-02-27	5.520	5.650	5.520	5.520	4.024	191
2023-02-26	5.450	5.700	5.450	5.520	4.024	2,533
2023-02-23	5.450	5.450	5.450	5.450	3.973	0
2023-02-22	5.450	5.590	5.450	5.450	3.973	1,016
2023-02-21	5.450	5.600	5.450	5.450	3.973	678
2023-02-20	5.520	5.560	5.400	5.450	3.973	2,312
2023-02-19	5.520	5.700	5.520	5.520	4.024	512
2023-02-16	5.470	5.990	5.470	5.520	4.024	2,914
2023-02-15	5.450	5.600	5.360	5.470	3.988	6,570
2023-02-14	5.340	5.450	5.340	5.450	3.973	2,187
2023-02-13	5.340	5.360	5.340	5.340	3.893	1,017
2023-02-12	5.340	5.340	5.320	5.340	3.893	220
2023-02-09	5.340	5.340	5.340	5.340	3.893	1,125
2023-02-08	5.340	5.340	5.300	5.340	3.893	1,300
2023-02-07	5.340	5.360	5.320	5.340	3.893	400
2023-02-06	5.340	5.340	5.310	5.340	3.893	100
2023-02-05	5.340	5.340	5.300	5.340	3.893	0
2023-02-02	5.340	5.340	5.300	5.340	3.893	1,470
2023-02-01	5.340	5.340	5.310	5.340	3.893	50
2023-01-31	5.300	5.350	5.300	5.340	3.893	2,267
2023-01-30	5.300	5.350	5.300	5.300	3.864	931
2023-01-29	5.300	5.340	5.300	5.300	3.864	3,016
2023-01-25	5.300	5.340	5.270	5.300	3.864	2,459

← NewerPage 15 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.