Egyptian Satellites (NileSat) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.750	6.750	6.610	6.620	6.145	3,010
2025-10-20	6.750	6.760	6.740	6.750	6.265	515
2025-10-19	6.800	6.800	6.750	6.750	6.265	1,460
2025-10-16	6.800	6.800	6.800	6.800	6.312	0
2025-10-15	6.800	6.800	6.760	6.800	6.312	350
2025-10-14	6.800	6.800	6.750	6.800	6.312	725
2025-10-13	6.800	6.850	6.750	6.800	6.312	162
2025-10-12	6.800	6.800	6.730	6.800	6.312	370
2025-10-08	6.800	6.850	6.800	6.800	6.312	1,169
2025-10-07	6.750	6.800	6.750	6.800	6.312	1,660
2025-10-06	6.750	6.750	6.750	6.750	6.265	19
2025-10-05	6.700	6.760	6.700	6.750	6.265	1,100
2025-10-02	6.700	6.700	6.700	6.700	6.219	0
2025-10-01	6.700	6.720	6.700	6.700	6.219	150
2025-09-30	6.700	6.700	6.700	6.700	6.219	0
2025-09-29	6.730	6.730	6.700	6.700	6.219	1,375
2025-09-28	6.730	6.730	6.700	6.730	6.247	472
2025-09-25	6.740	6.740	6.730	6.730	6.247	1,323
2025-09-24	6.740	6.740	6.740	6.740	6.256	0
2025-09-23	6.740	6.740	6.710	6.740	6.256	200
2025-09-22	6.740	6.850	6.700	6.740	6.256	600
2025-09-21	6.760	6.760	6.740	6.740	6.256	1,225
2025-09-18	6.810	6.840	6.730	6.760	6.275	1,884
2025-09-17	6.950	6.950	6.790	6.810	6.321	1,130
2025-09-16	6.950	6.950	6.840	6.950	6.451	250
2025-09-15	6.950	6.950	6.950	6.950	6.451	27
2025-09-14	6.760	6.990	6.700	6.950	6.451	2,420
2025-09-11	6.760	6.780	6.760	6.760	6.275	1,731
2025-09-10	6.750	6.760	6.750	6.760	6.275	2,456
2025-09-09	6.710	6.710	6.690	6.710	6.228	600
2025-09-08	6.710	6.780	6.710	6.710	6.228	420
2025-09-07	6.700	6.790	6.610	6.710	6.228	2,029
2025-09-03	6.600	6.700	6.600	6.700	6.219	4,170
2025-09-02	6.600	6.610	6.600	6.600	6.126	220
2025-09-01	6.610	6.630	6.600	6.600	6.126	5,522
2025-08-31	6.610	6.650	6.600	6.610	6.135	700
2025-08-28	6.610	6.610	6.560	6.610	6.135	122
2025-08-27	6.610	6.620	6.600	6.610	6.135	805
2025-08-26	6.610	6.640	6.610	6.610	6.135	127
2025-08-25	6.610	6.650	6.610	6.610	6.135	350
2025-08-24	6.600	6.630	6.580	6.610	6.135	2,970
2025-08-21	6.600	6.600	6.600	6.600	6.126	0
2025-08-20	6.500	6.680	6.500	6.600	6.126	1,266
2025-08-19	6.500	6.690	6.500	6.500	6.033	280
2025-08-18	6.500	6.590	6.500	6.500	6.033	50
2025-08-17	6.500	6.650	6.500	6.500	6.033	614
2025-08-14	6.500	6.500	6.500	6.500	6.033	15,110
2025-08-13	6.500	6.500	6.490	6.500	6.033	2,063
2025-08-12	6.500	6.500	6.490	6.500	6.033	4,430
2025-08-11	6.500	6.500	6.480	6.500	6.033	8,518
2025-08-10	6.500	6.500	6.500	6.500	6.033	629
2025-08-07	6.470	6.500	6.470	6.500	6.033	1,211
2025-08-06	6.450	6.500	6.430	6.470	6.005	2,404
2025-08-05	6.500	6.500	6.430	6.450	5.987	1,585
2025-08-04	6.500	6.500	6.500	6.500	6.033	3,285
2025-08-03	6.500	6.520	6.500	6.500	6.033	2,605
2025-07-31	6.500	6.500	6.470	6.500	6.033	4
2025-07-30	6.500	6.500	6.450	6.500	6.033	633
2025-07-29	6.460	6.500	6.460	6.500	6.033	1,105
2025-07-28	6.460	6.500	6.450	6.460	5.996	560

← NewerPage 5 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.