Egyptian Satellites (NileSat) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	4.180	4.280	4.180	4.180	2.731	400
2022-01-31	4.180	4.320	4.180	4.180	2.731	632
2022-01-30	4.180	4.320	4.180	4.180	2.731	1,520
2022-01-26	4.180	4.320	4.180	4.180	2.731	561
2022-01-25	4.180	4.300	4.180	4.180	2.731	800
2022-01-24	4.180	4.310	4.180	4.180	2.731	295
2022-01-23	4.180	4.300	4.180	4.180	2.731	1,359
2022-01-20	4.180	4.300	4.180	4.180	2.731	1,497
2022-01-19	4.180	4.320	4.180	4.180	2.731	731
2022-01-18	4.180	4.310	4.180	4.180	2.731	919
2022-01-17	4.180	4.310	4.180	4.180	2.731	750
2022-01-16	4.180	4.320	4.180	4.180	2.731	1,231
2022-01-13	4.240	4.340	4.130	4.180	2.731	7,577
2022-01-12	4.240	4.340	4.240	4.240	2.770	2,218
2022-01-11	4.240	4.320	4.240	4.240	2.770	1,135
2022-01-10	4.240	4.330	4.240	4.240	2.770	1,454
2022-01-09	4.240	4.240	4.160	4.240	2.770	1,581
2022-01-05	4.240	4.330	4.200	4.240	2.770	1,022
2022-01-04	4.150	4.240	4.130	4.240	2.770	4,653
2022-01-03	4.150	4.150	4.140	4.150	2.711	150
2022-01-02	4.150	4.150	4.110	4.150	2.711	962
2021-12-30	4.150	4.160	4.150	4.150	2.711	2,530
2021-12-29	4.150	4.150	4.140	4.150	2.711	1,269
2021-12-28	4.150	4.150	4.100	4.150	2.711	0
2021-12-27	4.150	4.150	4.100	4.150	2.711	1,130
2021-12-26	4.150	4.160	4.150	4.150	2.711	70
2021-12-23	4.150	4.160	4.110	4.150	2.711	1,612
2021-12-22	4.150	4.150	4.100	4.150	2.711	2,220
2021-12-21	4.150	4.160	4.110	4.150	2.711	210
2021-12-20	4.150	4.150	4.100	4.150	2.711	334
2021-12-19	4.150	4.150	4.100	4.150	2.711	1,620
2021-12-16	4.150	4.150	4.110	4.150	2.711	176
2021-12-15	4.150	4.150	4.090	4.150	2.711	3,678
2021-12-14	4.150	4.150	4.100	4.150	2.711	0
2021-12-13	4.150	4.150	4.100	4.150	2.711	818
2021-12-12	4.150	4.150	4.120	4.150	2.711	19
2021-12-09	4.150	4.200	4.130	4.150	2.711	1,675
2021-12-08	4.150	4.200	4.150	4.150	2.711	1,395
2021-12-07	4.150	4.200	4.150	4.150	2.711	1,000
2021-12-06	4.150	4.150	4.100	4.150	2.711	0
2021-12-05	4.150	4.150	4.100	4.150	2.711	1,400
2021-12-02	4.150	4.200	4.150	4.150	2.711	1,000
2021-12-01	4.150	4.230	4.120	4.150	2.711	1,510
2021-11-30	4.150	4.150	4.150	4.150	2.711	100
2021-11-29	4.150	4.150	4.050	4.150	2.711	1,840
2021-11-28	4.150	4.150	4.050	4.150	2.711	3,033
2021-11-25	4.150	4.150	4.100	4.150	2.711	1,905
2021-11-24	4.150	4.180	4.150	4.150	2.711	750
2021-11-23	4.150	4.150	4.110	4.150	2.711	0
2021-11-22	4.150	4.150	4.110	4.150	2.711	0
2021-11-21	4.150	4.150	4.110	4.150	2.711	0
2021-11-18	4.150	4.150	4.110	4.150	2.711	0
2021-11-17	4.150	4.150	4.110	4.150	2.711	621
2021-11-16	4.150	4.150	4.150	4.150	2.711	100
2021-11-15	4.150	4.150	4.050	4.150	2.711	231,766
2021-11-14	4.150	4.220	4.150	4.150	2.711	0
2021-11-11	4.150	4.220	4.150	4.150	2.711	0
2021-11-10	4.220	4.220	4.150	4.150	2.711	9,048
2021-11-09	4.220	4.250	4.220	4.220	2.757	150
2021-11-08	4.220	4.260	4.220	4.220	2.757	468

← NewerPage 20 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.