Egyptian Satellites (NileSat) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	6.460	6.500	6.450	6.460	5.996	560
2025-07-27	6.500	6.500	6.450	6.460	5.996	1,653
2025-07-23	6.500	6.500	6.500	6.500	6.033	0
2025-07-22	6.500	6.500	6.490	6.500	6.033	625
2025-07-21	6.500	6.500	6.490	6.500	6.033	2,057
2025-07-20	6.500	6.500	6.480	6.500	6.033	205
2025-07-17	6.470	6.500	6.470	6.500	6.033	2,334
2025-07-16	6.470	6.500	6.470	6.470	6.005	564
2025-07-15	6.490	6.500	6.460	6.470	6.005	1,146
2025-07-14	6.490	6.490	6.490	6.490	6.024	0
2025-07-13	6.490	6.490	6.480	6.490	6.024	66
2025-07-10	6.490	6.500	6.490	6.490	6.024	80
2025-07-09	6.490	6.490	6.490	6.490	6.024	25
2025-07-07	6.490	6.500	6.490	6.490	6.024	65
2025-07-06	6.490	6.500	6.470	6.490	6.024	282
2025-07-02	6.490	6.500	6.490	6.490	6.024	73
2025-07-01	6.490	6.500	6.460	6.490	6.024	138
2025-06-30	6.470	6.500	6.450	6.490	6.024	2,407
2025-06-29	6.450	6.490	6.450	6.470	6.005	21,666
2025-06-25	6.450	6.470	6.450	6.450	5.987	151
2025-06-24	6.450	6.450	6.450	6.450	5.987	0
2025-06-23	6.450	6.500	6.450	6.450	5.987	134
2025-06-22	6.450	6.500	6.450	6.450	5.987	385
2025-06-19	6.450	6.470	6.420	6.450	5.987	554
2025-06-18	6.450	6.460	6.450	6.450	5.987	50
2025-06-17	6.450	6.540	6.420	6.450	5.987	563
2025-06-16	6.450	6.450	6.430	6.450	5.987	179
2025-06-15	6.500	6.500	6.420	6.450	5.987	1,995
2025-06-12	6.500	6.570	6.500	6.500	6.033	754
2025-06-11	6.500	6.570	6.500	6.500	6.033	646
2025-06-10	6.500	6.580	6.500	6.500	6.033	1,210
2025-06-04	6.500	6.630	6.500	6.500	6.033	6,230
2025-06-03	6.500	6.580	6.500	6.500	6.033	31
2025-06-02	6.510	6.510	6.500	6.500	6.033	6,900
2025-06-01	6.500	6.590	6.500	6.510	6.042	4,909
2025-05-29	6.570	6.600	6.500	6.500	6.033	7,055
2025-05-28	6.570	6.600	6.530	6.570	6.098	788
2025-05-27	6.570	6.570	6.570	6.570	6.098	0
2025-05-26	6.560	6.590	6.550	6.570	6.098	4,374
2025-05-25	6.560	6.570	6.560	6.560	6.089	29
2025-05-22	6.570	6.600	6.550	6.560	6.089	1,850
2025-05-21	6.580	6.600	6.550	6.570	6.098	1,083
2025-05-20	6.600	6.600	6.580	6.580	6.107	1,416
2025-05-19	6.590	6.600	6.590	6.600	6.126	1,046
2025-05-18	6.590	6.600	6.590	6.590	6.117	225
2025-05-15	6.590	6.600	6.580	6.590	6.117	32,895
2025-05-14	6.600	6.650	6.570	6.590	6.117	16,404
2025-05-13	6.600	6.600	6.600	6.600	6.126	177
2025-05-12	6.600	6.600	6.570	6.600	6.126	13
2025-05-11	6.510	6.600	6.410	6.600	6.126	7,997
2025-05-08	6.490	6.600	6.490	6.510	6.042	3,538
2025-05-07	6.420	6.500	6.420	6.490	6.024	1,608
2025-05-06	6.900	6.900	6.390	6.420	5.959	3,318
2025-05-05	6.900	6.900	6.900	6.900	5.894	7,210
2025-05-04	6.900	6.950	6.860	6.900	5.894	16,702
2025-04-30	6.900	6.920	6.900	6.900	5.894	3,230
2025-04-29	6.900	6.990	6.890	6.900	5.894	1,355
2025-04-28	6.900	6.900	6.860	6.900	5.894	588
2025-04-27	6.900	6.900	6.900	6.900	5.894	44,862
2025-04-23	6.900	6.900	6.860	6.900	5.894	4,304

← NewerPage 6 of 21 · 1,215 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.