Egyptian Satellites (NileSat) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | 5.300 | 5.300 | 5.300 | 5.300 | 3.864 | 1,674 |
| 2023-01-23 | 5.300 | 5.300 | 5.300 | 5.300 | 3.864 | 228 |
| 2023-01-22 | 5.300 | 5.300 | 5.300 | 5.300 | 3.864 | 272 |
| 2023-01-19 | 5.300 | 5.330 | 5.220 | 5.300 | 3.864 | 905 |
| 2023-01-18 | 5.340 | 5.340 | 5.250 | 5.300 | 3.864 | 5,119 |
| 2023-01-17 | 5.340 | 5.370 | 5.260 | 5.340 | 3.893 | 592 |
| 2023-01-16 | 5.320 | 5.360 | 5.290 | 5.340 | 3.893 | 4,943 |
| 2023-01-15 | 5.320 | 5.330 | 5.320 | 5.320 | 3.878 | 179 |
| 2023-01-12 | 5.320 | 5.340 | 5.300 | 5.320 | 3.878 | 1,105 |
| 2023-01-11 | 5.290 | 5.350 | 5.290 | 5.320 | 3.878 | 3,124 |
| 2023-01-10 | 5.290 | 5.300 | 5.290 | 5.290 | 3.856 | 301 |
| 2023-01-09 | 5.290 | 5.320 | 5.290 | 5.290 | 3.856 | 38 |
| 2023-01-05 | 5.290 | 5.300 | 5.290 | 5.290 | 3.856 | 50 |
| 2023-01-04 | 5.290 | 5.330 | 5.290 | 5.290 | 3.856 | 60 |
| 2023-01-03 | 5.290 | 5.300 | 5.290 | 5.290 | 3.856 | 55 |
| 2023-01-02 | 5.150 | 5.320 | 5.150 | 5.290 | 3.856 | 3,515 |
| 2022-12-29 | 5.150 | 5.260 | 5.150 | 5.150 | 3.754 | 1,212 |
| 2022-12-28 | 5.150 | 5.270 | 5.150 | 5.150 | 3.754 | 2,040 |
| 2022-12-27 | 5.150 | 5.220 | 5.150 | 5.150 | 3.754 | 1,405 |
| 2022-12-26 | 5.150 | 5.250 | 5.150 | 5.150 | 3.754 | 283 |
| 2022-12-25 | 5.150 | 5.200 | 5.150 | 5.150 | 3.754 | 2,283 |
| 2022-12-22 | 5.150 | 5.180 | 5.150 | 5.150 | 3.754 | 0 |
| 2022-12-21 | 5.150 | 5.180 | 5.150 | 5.150 | 3.754 | 535 |
| 2022-12-20 | 5.150 | 5.310 | 5.150 | 5.150 | 3.754 | 944 |
| 2022-12-19 | 5.150 | 5.230 | 5.150 | 5.150 | 3.754 | 864 |
| 2022-12-18 | 5.150 | 5.240 | 5.150 | 5.150 | 3.754 | 0 |
| 2022-12-15 | 5.150 | 5.240 | 5.150 | 5.150 | 3.754 | 110 |
| 2022-12-14 | 5.150 | 5.240 | 5.110 | 5.150 | 3.754 | 640 |
| 2022-12-13 | 5.150 | 5.150 | 5.090 | 5.150 | 3.754 | 1,429 |
| 2022-12-12 | 5.150 | 5.150 | 5.070 | 5.150 | 3.754 | 212 |
| 2022-12-11 | 5.150 | 5.200 | 5.000 | 5.150 | 3.754 | 1,366 |
| 2022-12-08 | 5.150 | 5.250 | 5.090 | 5.150 | 3.754 | 229 |
| 2022-12-07 | 5.150 | 5.150 | 5.100 | 5.150 | 3.754 | 978 |
| 2022-12-06 | 5.150 | 5.350 | 5.000 | 5.150 | 3.754 | 0 |
| 2022-12-05 | 5.000 | 5.350 | 5.000 | 5.150 | 3.754 | 2,705 |
| 2022-12-04 | 5.000 | 5.000 | 5.000 | 5.000 | 3.645 | 0 |
| 2022-12-01 | 5.000 | 5.000 | 5.000 | 5.000 | 3.645 | 232 |
| 2022-11-30 | 5.000 | 5.070 | 4.960 | 5.000 | 3.645 | 0 |
| 2022-11-29 | 5.000 | 5.070 | 4.960 | 5.000 | 3.645 | 601 |
| 2022-11-28 | 5.000 | 5.000 | 5.000 | 5.000 | 3.645 | 1,159 |
| 2022-11-27 | 4.920 | 5.000 | 4.920 | 5.000 | 3.645 | 3,636 |
| 2022-11-24 | 4.920 | 5.000 | 4.920 | 4.920 | 3.587 | 756 |
| 2022-11-23 | 4.920 | 4.980 | 4.900 | 4.920 | 3.587 | 755 |
| 2022-11-22 | 5.000 | 5.070 | 4.900 | 4.920 | 3.587 | 5,946 |
| 2022-11-21 | 5.000 | 5.060 | 5.000 | 5.000 | 3.645 | 396 |
| 2022-11-20 | 5.000 | 5.020 | 5.000 | 5.000 | 3.645 | 0 |
| 2022-11-17 | 5.000 | 5.020 | 5.000 | 5.000 | 3.645 | 1,240 |
| 2022-11-16 | 5.000 | 5.030 | 5.000 | 5.000 | 3.645 | 1,498 |
| 2022-11-15 | 5.000 | 5.000 | 4.960 | 5.000 | 3.645 | 2,002 |
| 2022-11-14 | 5.000 | 5.070 | 4.920 | 5.000 | 3.645 | 500 |
| 2022-11-13 | 5.000 | 5.000 | 5.000 | 5.000 | 3.645 | 30 |
| 2022-11-10 | 4.770 | 5.050 | 4.770 | 5.000 | 3.645 | 4,377 |
| 2022-11-09 | 5.120 | 5.120 | 4.760 | 4.770 | 3.477 | 4,288 |
| 2022-11-08 | 5.120 | 5.120 | 4.900 | 5.120 | 3.732 | 500 |
| 2022-11-07 | 5.120 | 5.120 | 4.860 | 5.120 | 3.732 | 1,602 |
| 2022-11-06 | 5.120 | 5.120 | 4.890 | 5.120 | 3.732 | 1,120 |
| 2022-11-03 | 5.120 | 5.120 | 4.700 | 5.120 | 3.732 | 935 |
| 2022-11-02 | 5.120 | 5.120 | 4.700 | 5.120 | 3.732 | 187 |
| 2022-11-01 | 5.120 | 5.120 | 4.990 | 5.120 | 3.732 | 1,155 |
| 2022-10-31 | 5.120 | 5.180 | 5.000 | 5.120 | 3.732 | 2,200 |
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.