Egyptian Satellites (NileSat) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-30	5.120	5.190	5.030	5.120	3.732	2,224
2022-10-27	4.880	5.190	4.880	5.120	3.732	17,452
2022-10-26	4.490	4.940	4.490	4.880	3.557	8,675
2022-10-25	4.490	4.750	4.490	4.490	3.273	1,313
2022-10-24	4.490	4.730	4.490	4.490	3.273	1,677
2022-10-23	4.490	4.690	4.490	4.490	3.273	3,039
2022-10-20	4.490	4.630	4.490	4.490	3.273	505
2022-10-19	4.490	4.510	4.490	4.490	3.273	279
2022-10-18	4.490	4.580	4.490	4.490	3.273	433
2022-10-17	4.490	4.600	4.490	4.490	3.273	750
2022-10-16	4.490	4.690	4.470	4.490	3.273	1,949
2022-10-13	4.390	4.700	4.390	4.490	3.273	7,155
2022-10-12	4.390	4.440	4.380	4.390	3.200	1,106
2022-10-11	4.390	4.400	4.360	4.390	3.200	2,040
2022-10-10	4.330	4.400	4.330	4.390	3.200	5,895
2022-10-09	4.330	4.360	4.320	4.330	3.157	150
2022-10-05	4.330	4.330	4.330	4.330	3.157	0
2022-10-04	4.330	4.330	4.330	4.330	3.157	200
2022-10-03	4.330	4.400	4.300	4.330	3.157	0
2022-10-02	4.330	4.400	4.300	4.330	3.157	0
2022-09-29	4.380	4.400	4.300	4.330	3.157	4,996
2022-09-28	4.380	4.380	4.300	4.380	3.193	3,040
2022-09-27	4.380	4.380	4.330	4.380	3.193	350
2022-09-26	4.380	4.380	4.310	4.380	3.193	300
2022-09-25	4.380	4.450	4.280	4.380	3.193	0
2022-09-22	4.380	4.450	4.280	4.380	3.193	2,793
2022-09-21	4.260	4.430	4.260	4.380	3.193	5,868
2022-09-20	4.260	4.290	4.260	4.260	3.106	200
2022-09-19	4.260	4.260	4.260	4.260	3.106	10
2022-09-18	4.260	4.370	4.240	4.260	3.106	3,518
2022-09-15	4.260	4.340	4.250	4.260	3.106	650
2022-09-14	4.260	4.260	4.240	4.260	3.106	1,067
2022-09-13	4.280	4.360	4.250	4.260	3.106	14,545
2022-09-12	4.280	4.360	4.200	4.280	3.120	0
2022-09-11	4.240	4.360	4.200	4.280	3.120	7,888
2022-09-08	4.230	4.250	4.200	4.240	3.091	5,892
2022-09-07	4.230	4.250	4.230	4.230	3.084	2,000
2022-09-06	4.230	4.260	4.200	4.230	3.084	100
2022-09-05	4.230	4.230	4.160	4.230	3.084	295
2022-09-04	4.230	4.230	4.230	4.230	3.084	102
2022-09-01	4.220	4.230	4.150	4.230	3.084	7,107
2022-08-31	4.220	4.250	4.220	4.220	3.076	294
2022-08-30	4.220	4.250	4.220	4.220	3.076	158
2022-08-29	4.220	4.320	4.170	4.220	3.076	1,790
2022-08-28	4.220	4.250	4.020	4.220	3.076	0
2022-08-25	4.020	4.250	4.020	4.220	3.076	5,600
2022-08-24	4.020	4.100	4.020	4.020	2.931	833
2022-08-23	4.020	4.100	4.020	4.020	2.931	204
2022-08-22	4.020	4.100	4.020	4.020	2.931	200
2022-08-21	4.020	4.230	4.020	4.020	2.931	3,032
2022-08-18	4.020	4.100	4.020	4.020	2.931	1,687
2022-08-17	4.020	4.060	4.020	4.020	2.931	503
2022-08-16	4.020	4.050	4.020	4.020	2.931	1,001
2022-08-15	4.020	4.050	4.020	4.020	2.931	3,013
2022-08-14	4.020	4.100	4.020	4.020	2.931	2,160
2022-08-11	4.020	4.060	4.020	4.020	2.931	606
2022-08-10	4.020	4.050	4.020	4.020	2.931	545
2022-08-09	4.020	4.050	4.020	4.020	2.931	775
2022-08-08	4.020	4.020	4.000	4.020	2.931	374
2022-08-07	4.020	4.040	4.000	4.020	2.931	1,508

← NewerPage 17 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.