Egyptian Satellites (NileSat) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.100	9.100	8.980	9.000	9.000	4,454
2026-07-20	9.010	9.100	8.940	9.100	9.100	5,431
2026-07-19	8.970	9.210	8.960	9.010	9.010	12,564
2026-07-16	8.970	8.990	8.960	8.970	8.970	300
2026-07-15	8.970	8.970	8.950	8.970	8.970	312
2026-07-14	8.970	9.080	8.970	8.970	8.970	648
2026-07-13	9.080	9.080	8.940	8.970	8.970	1,066
2026-07-12	9.080	9.080	8.970	9.080	9.080	218
2026-07-09	8.870	9.130	8.870	9.080	9.080	2,686
2026-07-08	8.870	8.870	8.800	8.870	8.870	269
2026-07-07	8.760	8.930	8.750	8.870	8.870	876
2026-07-06	8.750	8.800	8.670	8.760	8.760	1,963
2026-07-05	8.750	8.790	8.730	8.750	8.750	90
2026-07-01	8.750	8.750	8.750	8.750	8.750	0
2026-06-30	8.750	8.750	8.700	8.750	8.750	51
2026-06-29	8.750	8.750	8.670	8.750	8.750	663
2026-06-28	8.750	8.750	8.700	8.750	8.750	202
2026-06-25	8.780	8.780	8.700	8.750	8.750	2,000
2026-06-24	8.780	8.780	8.710	8.780	8.780	100
2026-06-23	8.780	8.790	8.730	8.780	8.780	256
2026-06-22	8.780	8.800	8.670	8.780	8.780	502
2026-06-21	8.780	8.780	8.680	8.780	8.780	200
2026-06-17	8.780	8.780	8.750	8.780	8.780	100
2026-06-16	8.740	8.830	8.720	8.780	8.780	1,470
2026-06-15	8.740	8.800	8.680	8.740	8.740	564
2026-06-14	8.740	8.750	8.650	8.740	8.740	657
2026-06-11	8.600	8.790	8.600	8.740	8.740	755
2026-06-10	8.810	8.900	8.550	8.600	8.600	4,178
2026-06-09	8.890	8.890	8.800	8.810	8.810	2,343
2026-06-08	8.970	8.980	8.860	8.890	8.890	1,719
2026-06-07	9.020	9.090	8.960	8.970	8.970	4,360
2026-06-04	9.020	9.080	9.020	9.020	9.020	254
2026-06-03	9.020	9.020	9.020	9.020	9.020	100
2026-06-02	9.100	9.100	9.000	9.020	9.020	1,319
2026-06-01	9.100	9.100	9.040	9.100	9.100	110
2026-05-25	9.100	9.100	9.020	9.100	9.100	431
2026-05-24	9.070	9.150	8.860	9.100	9.100	3,382
2026-05-21	8.690	9.190	8.690	9.070	9.070	5,017
2026-05-20	8.490	8.800	8.490	8.690	8.690	2,807
2026-05-19	8.480	8.510	8.440	8.490	8.490	1,741
2026-05-18	9.050	9.050	8.300	8.480	8.480	2,300
2026-05-17	9.040	9.090	9.030	9.050	8.400	1,602
2026-05-14	9.120	9.120	9.010	9.040	8.391	1,245
2026-05-13	9.090	9.130	9.090	9.120	8.465	676
2026-05-12	9.090	9.130	9.090	9.090	8.437	431
2026-05-11	9.010	9.150	9.010	9.090	8.437	1,748
2026-05-10	8.920	9.100	8.920	9.010	8.363	1,871
2026-05-06	8.800	9.000	8.800	8.920	8.279	839
2026-05-05	8.960	9.100	8.750	8.800	8.168	2,926
2026-05-04	9.000	9.150	8.900	8.960	8.317	4,201
2026-05-03	8.420	9.100	8.420	9.000	8.354	4,279
2026-04-30	8.090	8.650	8.090	8.420	7.815	2,056
2026-04-29	8.090	8.150	8.090	8.090	7.509	200
2026-04-28	8.000	8.140	8.000	8.090	7.509	780
2026-04-27	7.930	8.000	7.930	8.000	7.425	2,212
2026-04-26	8.000	8.000	7.920	7.930	7.360	975
2026-04-23	7.910	8.000	7.910	8.000	7.425	2,344
2026-04-22	7.730	7.940	7.730	7.910	7.342	7,622
2026-04-21	7.620	7.800	7.620	7.730	7.175	2,046
2026-04-20	7.620	7.760	7.620	7.620	7.073	553

← NewerPage 2 of 3 · 121 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.