Egyptian Satellites (NileSat) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	7.620	7.770	7.620	7.620	7.073	648
2026-04-16	7.620	7.650	7.620	7.620	7.073	220
2026-04-15	7.760	7.760	7.620	7.620	7.073	2,045
2026-04-14	7.760	7.760	7.610	7.760	7.203	706
2026-04-09	7.610	7.770	7.610	7.760	7.203	1,361
2026-04-08	7.610	7.700	7.610	7.610	7.063	545
2026-04-07	7.610	7.790	7.610	7.610	7.063	400
2026-04-06	7.810	7.810	7.600	7.610	7.063	943
2026-04-05	7.810	7.810	7.680	7.810	7.249	86
2026-04-02	7.810	7.810	7.700	7.810	7.249	197
2026-04-01	7.810	7.810	7.780	7.810	7.249	212
2026-03-31	7.510	7.930	7.510	7.810	7.249	1,361
2026-03-30	7.510	7.550	7.450	7.510	6.971	1,440
2026-03-29	7.510	7.510	7.510	7.510	6.971	0
2026-03-26	7.470	7.550	7.380	7.510	6.971	1,606
2026-03-25	7.470	7.470	7.400	7.470	6.934	200
2026-03-24	7.470	7.470	7.400	7.470	6.934	99
2026-03-18	7.460	7.500	7.360	7.470	6.934	4,691
2026-03-17	7.250	7.480	7.250	7.460	6.924	4,193
2026-03-16	6.990	7.150	6.990	6.990	6.488	106
2026-03-15	6.990	7.100	6.990	6.990	6.488	598
2026-03-12	6.990	7.140	6.990	6.990	6.488	300
2026-03-11	6.990	7.100	6.990	6.990	6.488	756
2026-03-10	6.990	7.110	6.990	6.990	6.488	182
2026-03-09	6.990	7.110	6.990	6.990	6.488	484
2026-03-08	7.020	7.110	6.990	6.990	6.488	4,650
2026-03-05	7.020	7.100	7.020	7.020	6.516	85
2026-03-04	7.010	7.020	6.990	7.020	6.516	5,690
2026-03-03	7.000	7.010	7.000	7.010	6.507	4,502
2026-03-02	7.000	7.000	6.930	7.000	6.497	1,527
2026-03-01	7.000	7.000	6.890	7.000	6.497	598
2026-02-26	7.000	7.000	7.000	7.000	6.497	0
2026-02-25	7.000	7.000	6.960	7.000	6.497	20
2026-02-24	7.000	7.000	6.920	7.000	6.497	42
2026-02-23	6.910	7.020	6.910	7.000	6.497	5,011
2026-02-22	6.930	6.940	6.900	6.910	6.414	4,727
2026-02-19	6.930	6.990	6.930	6.930	6.432	493
2026-02-18	6.930	6.960	6.930	6.930	6.432	290
2026-02-17	6.980	6.980	6.910	6.930	6.432	1,059
2026-02-16	6.980	6.980	6.950	6.980	6.479	265
2026-02-15	6.800	6.980	6.800	6.980	6.479	2,424
2026-02-12	6.870	6.870	6.750	6.800	6.312	6,216
2026-02-11	6.750	6.880	6.750	6.870	6.377	2,000
2026-02-10	6.750	6.750	6.750	6.750	6.265	0
2026-02-09	6.750	6.760	6.750	6.750	6.265	2,700
2026-02-08	6.750	6.800	6.750	6.750	6.265	2,205
2026-02-05	6.750	6.760	6.750	6.750	6.265	2,367
2026-02-04	6.750	6.800	6.750	6.750	6.265	2,654
2026-02-03	6.750	6.760	6.740	6.750	6.265	2,346
2026-02-02	6.750	6.750	6.750	6.750	6.265	120
2026-02-01	6.780	6.800	6.740	6.750	6.265	3,155
2026-01-28	6.740	6.800	6.740	6.780	6.293	1,073
2026-01-27	6.740	6.760	6.740	6.740	6.256	480
2026-01-26	6.740	6.750	6.740	6.740	6.256	226
2026-01-25	6.750	6.800	6.740	6.740	6.256	1,719
2026-01-22	6.750	6.750	6.710	6.750	6.265	227
2026-01-21	6.750	6.800	6.720	6.750	6.265	395
2026-01-20	6.750	6.800	6.720	6.750	6.265	510
2026-01-19	6.750	6.800	6.720	6.750	6.265	311
2026-01-18	6.660	6.750	6.660	6.750	6.265	1,505

← NewerPage 3 of 21 · 1,214 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.