Egyptian Satellites (NileSat) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	3.900	4.120	3.900	3.900	2.843	960
2022-04-27	3.900	4.070	3.900	3.900	2.843	1,866
2022-04-26	3.900	4.080	3.900	3.900	2.843	618
2022-04-21	3.900	4.160	3.900	3.900	2.843	1,375
2022-04-20	3.900	3.900	3.870	3.900	2.843	1,588
2022-04-19	4.330	4.330	3.850	3.900	2.843	5,537
2022-04-18	4.240	4.400	4.240	4.330	2.828	16,154
2022-04-17	4.240	4.450	4.240	4.240	2.770	2,197
2022-04-14	4.240	4.400	4.240	4.240	2.770	1,600
2022-04-13	4.240	4.420	4.240	4.240	2.770	1,897
2022-04-12	4.240	4.410	4.240	4.240	2.770	115
2022-04-11	4.240	4.450	4.240	4.240	2.770	846
2022-04-10	4.240	4.450	4.240	4.240	2.770	410
2022-04-07	4.240	4.470	4.240	4.240	2.770	680
2022-04-06	4.240	4.450	4.240	4.240	2.770	1,086
2022-04-05	4.240	4.470	4.240	4.240	2.770	845
2022-04-04	4.240	4.490	4.240	4.240	2.770	0
2022-04-03	4.240	4.490	4.240	4.240	2.770	3,319
2022-03-31	4.240	4.360	4.240	4.240	2.770	1,355
2022-03-30	4.240	4.300	4.240	4.240	2.770	543
2022-03-29	4.240	4.360	4.240	4.240	2.770	50
2022-03-28	4.240	4.340	4.240	4.240	2.770	300
2022-03-27	4.240	4.300	4.240	4.240	2.770	206
2022-03-24	4.240	4.330	4.210	4.240	2.770	0
2022-03-23	4.280	4.330	4.210	4.240	2.770	8,000
2022-03-22	4.280	4.390	4.280	4.280	2.796	1,134
2022-03-21	4.280	4.390	4.280	4.280	2.796	1,586
2022-03-20	4.280	4.310	4.280	4.280	2.796	0
2022-03-17	4.280	4.310	4.280	4.280	2.796	84
2022-03-16	4.280	4.280	4.280	4.280	2.796	45
2022-03-15	4.280	4.350	4.260	4.280	2.796	1,036
2022-03-14	4.280	4.390	4.280	4.280	2.796	2,452
2022-03-13	4.280	4.280	4.210	4.280	2.796	0
2022-03-10	4.280	4.280	4.210	4.280	2.796	2,479
2022-03-09	4.390	4.420	4.220	4.280	2.796	23,105
2022-03-08	4.390	4.400	4.310	4.390	2.868	5,435
2022-03-07	4.390	4.390	4.330	4.390	2.868	0
2022-03-06	4.390	4.390	4.330	4.390	2.868	1,239
2022-03-03	4.390	4.390	4.200	4.390	2.868	3,600
2022-03-02	4.390	4.410	4.300	4.390	2.868	1,559
2022-03-01	4.390	4.390	4.300	4.390	2.868	150
2022-02-28	4.390	4.390	4.280	4.390	2.868	542
2022-02-27	4.390	4.390	4.250	4.390	2.868	1,930
2022-02-24	4.390	4.450	4.200	4.390	2.868	1,129
2022-02-23	4.390	4.390	4.340	4.390	2.868	1,100
2022-02-22	4.390	4.390	4.390	4.390	2.868	1,431
2022-02-21	4.360	4.400	4.300	4.390	2.868	6,474
2022-02-20	4.360	4.390	4.350	4.360	2.848	4,345
2022-02-17	4.360	4.370	4.360	4.360	2.848	420
2022-02-16	4.360	4.360	4.300	4.360	2.848	2,335
2022-02-15	4.430	4.480	4.300	4.360	2.848	4,574
2022-02-14	4.430	4.430	4.370	4.430	2.894	2,365
2022-02-13	4.430	4.450	4.400	4.430	2.894	2,804
2022-02-10	4.430	4.430	4.400	4.430	2.894	3,450
2022-02-09	4.430	4.430	4.400	4.430	2.894	617
2022-02-08	4.180	4.500	4.180	4.430	2.894	4,718
2022-02-07	4.180	4.400	4.180	4.180	2.731	1,009
2022-02-06	4.180	4.400	4.180	4.180	2.731	2,810
2022-02-03	4.180	4.350	4.180	4.180	2.731	1,845
2022-02-02	4.180	4.340	4.180	4.180	2.731	287

← NewerPage 19 of 21 · 1,216 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.