Egyptian Satellites (NileSat) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.660	6.850	6.660	6.660	6.182	296
2026-01-14	6.660	6.850	6.660	6.660	6.182	133
2026-01-13	6.660	6.700	6.660	6.660	6.182	464
2026-01-12	6.740	6.740	6.600	6.660	6.182	1,123
2026-01-11	6.740	6.850	6.710	6.740	6.256	68
2026-01-08	6.750	6.880	6.730	6.740	6.256	2,509
2026-01-06	6.750	6.760	6.750	6.750	6.265	1,850
2026-01-05	6.830	6.830	6.750	6.750	6.265	10,400
2026-01-04	6.830	6.910	6.830	6.830	6.339	5
2025-12-31	6.830	6.920	6.800	6.830	6.339	158
2025-12-30	6.800	6.930	6.800	6.830	6.339	2,021
2025-12-29	6.740	6.840	6.740	6.750	6.265	14,718
2025-12-28	6.750	6.770	6.740	6.740	6.256	1,300
2025-12-25	6.770	6.840	6.750	6.750	6.265	4,670
2025-12-24	6.750	6.840	6.750	6.770	6.284	5,275
2025-12-23	6.750	6.760	6.750	6.750	6.265	1,500
2025-12-22	6.770	6.840	6.740	6.750	6.265	4,069
2025-12-21	6.770	6.850	6.770	6.770	6.284	201
2025-12-18	6.770	6.780	6.750	6.770	6.284	3,271
2025-12-17	6.760	6.780	6.760	6.770	6.284	1,610
2025-12-16	6.760	6.760	6.760	6.760	6.275	0
2025-12-15	6.770	6.840	6.750	6.760	6.275	6,713
2025-12-14	6.770	6.800	6.730	6.770	6.284	1,806
2025-12-11	6.750	6.800	6.750	6.770	6.284	1,304
2025-12-10	6.750	6.800	6.750	6.750	6.265	2,483
2025-12-09	6.750	6.750	6.750	6.750	6.265	0
2025-12-08	6.750	6.750	6.750	6.750	6.265	350
2025-12-07	6.800	6.800	6.750	6.750	6.265	3,126
2025-12-04	6.780	6.800	6.780	6.800	6.312	1,925
2025-12-03	6.780	6.800	6.780	6.780	6.293	140
2025-12-02	6.780	6.800	6.750	6.780	6.293	975
2025-12-01	6.780	6.780	6.740	6.780	6.293	500
2025-11-30	6.780	6.800	6.780	6.780	6.293	200
2025-11-27	6.780	6.800	6.760	6.780	6.293	863
2025-11-26	6.780	6.800	6.770	6.780	6.293	584
2025-11-25	6.780	6.790	6.750	6.780	6.293	102
2025-11-24	6.780	6.780	6.780	6.780	6.293	0
2025-11-23	6.780	6.780	6.720	6.780	6.293	100
2025-11-20	6.780	6.780	6.710	6.780	6.293	488
2025-11-19	6.780	6.850	6.780	6.780	6.293	90
2025-11-18	6.760	6.860	6.750	6.780	6.293	1,696
2025-11-17	6.760	6.950	6.750	6.760	6.275	329
2025-11-16	6.770	6.990	6.750	6.760	6.275	5,300
2025-11-13	6.770	6.770	6.750	6.770	6.284	850
2025-11-12	6.750	6.800	6.720	6.770	6.284	1,373
2025-11-11	6.750	6.790	6.750	6.750	6.265	1,012
2025-11-10	6.700	6.900	6.700	6.750	6.265	2,975
2025-11-09	6.700	6.880	6.700	6.700	6.219	100
2025-11-06	6.700	6.700	6.700	6.700	6.219	0
2025-11-05	6.700	6.900	6.700	6.700	6.219	346
2025-11-04	6.700	6.740	6.700	6.700	6.219	296
2025-11-03	6.700	6.850	6.700	6.700	6.219	149
2025-11-02	6.850	6.860	6.700	6.700	6.219	4,248
2025-10-30	6.850	6.850	6.750	6.850	6.358	601
2025-10-29	6.850	6.850	6.840	6.850	6.358	144
2025-10-28	6.850	6.850	6.850	6.850	6.358	200
2025-10-27	6.850	6.860	6.840	6.850	6.358	350
2025-10-26	6.800	6.860	6.800	6.850	6.358	1,326
2025-10-23	6.800	6.800	6.800	6.800	6.312	0
2025-10-22	6.620	6.850	6.500	6.800	6.312	2,604

← NewerPage 4 of 5 · 243 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.