Egyptian Satellites (NileSat) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.020	4.070	4.020	4.020	2.931	1,100
2022-08-03	4.020	4.050	4.020	4.020	2.931	15
2022-08-02	4.020	4.050	4.000	4.020	2.931	3,011
2022-08-01	4.020	4.050	4.020	4.020	2.931	300
2022-07-31	4.020	4.070	4.020	4.020	2.931	0
2022-07-28	4.020	4.070	4.020	4.020	2.931	0
2022-07-27	4.020	4.070	4.020	4.020	2.931	665
2022-07-26	4.020	4.040	4.020	4.020	2.931	460
2022-07-25	4.020	4.020	4.020	4.020	2.931	110
2022-07-24	4.020	4.020	4.020	4.020	2.931	8,475
2022-07-21	4.020	4.020	4.000	4.020	2.931	574
2022-07-20	4.020	4.020	4.000	4.020	2.931	1,118
2022-07-19	4.020	4.020	3.990	4.020	2.931	0
2022-07-18	4.020	4.020	3.990	4.020	2.931	538
2022-07-17	4.020	4.040	4.000	4.020	2.931	29
2022-07-07	4.020	4.020	4.000	4.020	2.931	1,000
2022-07-06	4.020	4.060	3.980	4.020	2.931	0
2022-07-05	4.020	4.060	3.980	4.020	2.931	303
2022-07-04	4.020	4.020	3.990	4.020	2.931	783
2022-07-03	4.020	4.030	4.000	4.020	2.931	1,689
2022-06-29	4.020	4.020	3.990	4.020	2.931	393
2022-06-28	4.020	4.020	4.000	4.020	2.931	0
2022-06-27	4.020	4.020	4.000	4.020	2.931	1,380
2022-06-26	4.020	4.020	4.000	4.020	2.931	220
2022-06-23	4.020	4.020	4.000	4.020	2.931	2,000
2022-06-22	4.020	4.090	4.010	4.020	2.931	518
2022-06-21	4.020	4.020	4.010	4.020	2.931	181
2022-06-20	4.020	4.030	4.020	4.020	2.931	0
2022-06-19	4.020	4.030	4.020	4.020	2.931	642
2022-06-16	4.020	4.060	4.020	4.020	2.931	0
2022-06-15	4.020	4.060	4.020	4.020	2.931	0
2022-06-14	4.020	4.060	4.020	4.020	2.931	628
2022-06-13	4.020	4.030	3.990	4.020	2.931	1,475
2022-06-12	3.990	4.080	3.950	4.020	2.931	89,085
2022-06-09	3.990	3.990	3.970	3.990	2.909	211
2022-06-08	3.990	4.010	3.810	3.990	2.909	0
2022-06-07	4.010	4.010	3.810	3.990	2.909	9,102
2022-06-06	4.010	4.010	3.960	4.010	2.923	500
2022-06-05	4.010	4.040	3.990	4.010	2.923	0
2022-06-02	4.010	4.040	3.990	4.010	2.923	1,565
2022-06-01	4.010	4.060	4.010	4.010	2.923	4
2022-05-31	4.010	4.010	3.920	4.010	2.923	2,228
2022-05-30	4.010	4.010	3.980	4.010	2.923	250
2022-05-29	4.010	4.020	3.970	4.010	2.923	146
2022-05-26	4.010	4.010	4.010	4.010	2.923	250
2022-05-25	4.010	4.050	4.000	4.010	2.923	1,190
2022-05-24	4.010	4.010	4.000	4.010	2.923	1,786
2022-05-23	4.010	4.010	4.000	4.010	2.923	947
2022-05-22	4.010	4.020	3.960	4.010	2.923	2,382
2022-05-19	4.010	4.050	3.960	4.010	2.923	3,402
2022-05-18	4.010	4.080	4.000	4.010	2.923	474
2022-05-17	4.100	4.100	4.000	4.010	2.923	5,338
2022-05-16	4.100	4.100	4.030	4.100	2.989	832
2022-05-15	4.100	4.100	4.020	4.100	2.989	3,207
2022-05-12	4.100	4.130	4.100	4.100	2.989	1,546
2022-05-11	4.100	4.100	4.010	4.100	2.989	1,170
2022-05-10	4.100	4.130	4.100	4.100	2.989	583
2022-05-09	4.100	4.100	4.100	4.100	2.989	1,363
2022-05-08	3.900	4.130	3.900	4.100	2.989	4,634
2022-04-28	3.900	4.120	3.900	3.900	2.843	960

← NewerPage 18 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.