Egyptian Satellites (NileSat) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.950 | 6.950 | 6.900 | 6.900 | 5.894 | 7,728 |
| 2025-04-17 | 6.970 | 6.980 | 6.900 | 6.970 | 5.954 | 305 |
| 2025-04-16 | 6.820 | 6.990 | 6.820 | 6.970 | 5.954 | 2,626 |
| 2025-04-15 | 6.820 | 6.910 | 6.410 | 6.820 | 5.826 | 8,877 |
| 2025-04-14 | 6.820 | 6.890 | 6.820 | 6.820 | 5.826 | 35 |
| 2025-04-13 | 6.840 | 6.840 | 6.810 | 6.820 | 5.826 | 1,877 |
| 2025-04-10 | 6.900 | 6.900 | 6.850 | 6.850 | 5.851 | 3,073 |
| 2025-04-09 | 6.940 | 6.940 | 6.830 | 6.900 | 5.894 | 11,745 |
| 2025-04-08 | 6.830 | 6.980 | 6.830 | 6.940 | 5.928 | 1,037 |
| 2025-04-07 | 6.830 | 6.980 | 6.820 | 6.830 | 5.834 | 255 |
| 2025-04-06 | 6.970 | 6.970 | 6.820 | 6.830 | 5.834 | 2,489 |
| 2025-04-03 | 6.970 | 7.000 | 6.970 | 6.970 | 5.954 | 50 |
| 2025-03-27 | 7.000 | 7.000 | 6.960 | 6.970 | 5.954 | 1,719 |
| 2025-03-26 | 7.000 | 7.060 | 7.000 | 7.000 | 5.979 | 88 |
| 2025-03-25 | 7.080 | 7.090 | 7.000 | 7.000 | 5.979 | 11,491 |
| 2025-03-24 | 7.080 | 7.080 | 7.080 | 7.080 | 6.048 | 0 |
| 2025-03-23 | 7.080 | 7.080 | 6.940 | 7.080 | 6.048 | 311 |
| 2025-03-20 | 7.080 | 7.080 | 6.940 | 7.080 | 6.048 | 380 |
| 2025-03-19 | 7.080 | 7.080 | 7.080 | 7.080 | 6.048 | 0 |
| 2025-03-18 | 7.080 | 7.080 | 6.960 | 7.080 | 6.048 | 120 |
| 2025-03-17 | 7.080 | 7.080 | 7.000 | 7.080 | 6.048 | 805 |
| 2025-03-16 | 7.000 | 7.120 | 7.000 | 7.080 | 6.048 | 920 |
| 2025-03-13 | 7.000 | 7.050 | 7.000 | 7.000 | 5.979 | 30 |
| 2025-03-12 | 7.000 | 7.000 | 7.000 | 7.000 | 5.979 | 0 |
| 2025-03-11 | 6.940 | 7.000 | 6.940 | 7.000 | 5.979 | 4,317 |
| 2025-03-10 | 6.940 | 7.000 | 6.940 | 6.940 | 5.928 | 200 |
| 2025-03-09 | 6.940 | 6.940 | 6.940 | 6.940 | 5.928 | 0 |
| 2025-03-06 | 6.940 | 6.950 | 6.940 | 6.940 | 5.928 | 380 |
| 2025-03-05 | 7.060 | 7.060 | 6.940 | 6.940 | 5.928 | 5,131 |
| 2025-03-04 | 7.010 | 7.140 | 7.000 | 7.060 | 6.031 | 2,240 |
| 2025-03-03 | 7.000 | 7.050 | 7.000 | 7.010 | 5.988 | 3,529 |
| 2025-03-02 | 7.030 | 7.030 | 7.000 | 7.000 | 5.979 | 1,550 |
| 2025-02-27 | 7.030 | 7.030 | 7.000 | 7.030 | 6.005 | 300 |
| 2025-02-26 | 7.020 | 7.100 | 7.010 | 7.030 | 6.005 | 1,864 |
| 2025-02-25 | 6.990 | 7.040 | 6.990 | 7.020 | 5.996 | 1,632 |
| 2025-02-24 | 6.990 | 7.050 | 6.990 | 6.990 | 5.971 | 656 |
| 2025-02-23 | 6.990 | 7.040 | 6.990 | 6.990 | 5.971 | 91 |
| 2025-02-20 | 6.990 | 7.000 | 6.990 | 6.990 | 5.971 | 6,087 |
| 2025-02-19 | 7.000 | 7.000 | 6.990 | 6.990 | 5.971 | 4,633 |
| 2025-02-18 | 7.000 | 7.000 | 7.000 | 7.000 | 5.979 | 200 |
| 2025-02-17 | 7.000 | 7.020 | 6.990 | 7.000 | 5.979 | 2,731 |
| 2025-02-16 | 7.000 | 7.010 | 7.000 | 7.000 | 5.979 | 5,295 |
| 2025-02-13 | 7.000 | 7.000 | 7.000 | 7.000 | 5.979 | 3,699 |
| 2025-02-12 | 7.000 | 7.020 | 6.950 | 7.000 | 5.979 | 1,859 |
| 2025-02-11 | 7.000 | 7.000 | 6.960 | 7.000 | 5.979 | 4,481 |
| 2025-02-10 | 7.020 | 7.030 | 6.950 | 7.000 | 5.979 | 6,001 |
| 2025-02-09 | 7.030 | 7.030 | 6.960 | 7.020 | 5.996 | 5,690 |
| 2025-02-06 | 7.000 | 7.030 | 7.000 | 7.030 | 6.005 | 3,723 |
| 2025-02-05 | 7.000 | 7.000 | 6.960 | 7.000 | 5.979 | 298 |
| 2025-02-04 | 7.000 | 7.000 | 7.000 | 7.000 | 5.979 | 300 |
| 2025-02-03 | 7.000 | 7.050 | 7.000 | 7.000 | 5.979 | 509 |
| 2025-02-02 | 6.950 | 7.000 | 6.950 | 7.000 | 5.979 | 2,972 |
| 2025-01-30 | 6.950 | 6.970 | 6.920 | 6.950 | 5.937 | 406 |
| 2025-01-29 | 6.950 | 6.960 | 6.950 | 6.950 | 5.937 | 530 |
| 2025-01-28 | 6.920 | 6.970 | 6.900 | 6.950 | 5.937 | 2,070 |
| 2025-01-27 | 6.890 | 6.950 | 6.890 | 6.920 | 5.911 | 3,084 |
| 2025-01-26 | 6.890 | 6.960 | 6.890 | 6.890 | 5.885 | 859 |
| 2025-01-23 | 6.890 | 6.890 | 6.780 | 6.890 | 5.885 | 330 |
| 2025-01-22 | 6.890 | 6.890 | 6.790 | 6.890 | 5.885 | 410 |
| 2025-01-21 | 6.890 | 6.890 | 6.760 | 6.890 | 5.885 | 37 |
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.