Egyptian Satellites (NileSat) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.890 | 6.890 | 6.790 | 6.890 | 5.885 | 620 |
| 2025-01-19 | 6.720 | 6.900 | 6.720 | 6.890 | 5.885 | 1,330 |
| 2025-01-16 | 6.720 | 6.720 | 6.720 | 6.720 | 5.740 | 0 |
| 2025-01-15 | 6.720 | 6.830 | 6.720 | 6.720 | 5.740 | 422 |
| 2025-01-14 | 6.720 | 6.770 | 6.720 | 6.720 | 5.740 | 55 |
| 2025-01-13 | 6.720 | 6.720 | 6.710 | 6.720 | 5.740 | 73 |
| 2025-01-12 | 6.720 | 6.720 | 6.700 | 6.720 | 5.740 | 193 |
| 2025-01-09 | 6.790 | 6.790 | 6.700 | 6.720 | 5.740 | 2,304 |
| 2025-01-08 | 6.800 | 6.800 | 6.790 | 6.790 | 5.800 | 1,306 |
| 2025-01-06 | 6.800 | 6.800 | 6.800 | 6.800 | 5.809 | 20 |
| 2025-01-05 | 6.800 | 6.800 | 6.800 | 6.800 | 5.809 | 0 |
| 2025-01-02 | 6.800 | 6.800 | 6.760 | 6.800 | 5.809 | 96 |
| 2024-12-31 | 6.800 | 6.800 | 6.770 | 6.800 | 5.809 | 192 |
| 2024-12-30 | 6.680 | 6.840 | 6.680 | 6.800 | 5.809 | 1,538 |
| 2024-12-29 | 6.680 | 6.850 | 6.680 | 6.680 | 5.706 | 115 |
| 2024-12-26 | 6.680 | 6.740 | 6.680 | 6.680 | 5.706 | 55 |
| 2024-12-25 | 6.800 | 6.800 | 6.680 | 6.680 | 5.706 | 0 |
| 2024-12-24 | 6.800 | 6.900 | 6.800 | 6.800 | 5.809 | 360 |
| 2024-12-23 | 6.800 | 6.800 | 6.800 | 6.800 | 5.809 | 46 |
| 2024-12-22 | 6.800 | 6.810 | 6.790 | 6.800 | 5.809 | 7,276 |
| 2024-12-19 | 6.800 | 6.800 | 6.800 | 6.800 | 5.809 | 167 |
| 2024-12-18 | 6.800 | 6.810 | 6.800 | 6.800 | 5.809 | 1,700 |
| 2024-12-17 | 6.800 | 6.810 | 6.800 | 6.800 | 5.809 | 1,200 |
| 2024-12-16 | 6.800 | 6.900 | 6.800 | 6.800 | 5.809 | 7,157 |
| 2024-12-15 | 6.800 | 6.810 | 6.800 | 6.800 | 5.809 | 220 |
| 2024-12-12 | 6.800 | 6.810 | 6.800 | 6.800 | 5.809 | 440 |
| 2024-12-11 | 6.800 | 6.820 | 6.800 | 6.800 | 5.809 | 620 |
| 2024-12-10 | 6.800 | 6.800 | 6.800 | 6.800 | 5.809 | 0 |
| 2024-12-09 | 6.800 | 6.900 | 6.800 | 6.800 | 5.809 | 239 |
| 2024-12-08 | 6.800 | 6.800 | 6.800 | 6.800 | 5.809 | 8,600 |
| 2024-12-05 | 6.800 | 6.850 | 6.790 | 6.800 | 5.809 | 2,375 |
| 2024-12-04 | 6.800 | 6.900 | 6.780 | 6.800 | 5.809 | 724 |
| 2024-12-03 | 6.810 | 6.810 | 6.780 | 6.800 | 5.809 | 2,124 |
| 2024-12-02 | 6.810 | 6.810 | 6.810 | 6.810 | 5.817 | 0 |
| 2024-12-01 | 6.790 | 6.900 | 6.790 | 6.810 | 5.817 | 6,041 |
| 2024-11-28 | 6.800 | 6.850 | 6.790 | 6.790 | 5.800 | 2,481 |
| 2024-11-27 | 6.800 | 6.830 | 6.800 | 6.800 | 5.809 | 3,257 |
| 2024-11-26 | 6.800 | 6.800 | 6.800 | 6.800 | 5.809 | 0 |
| 2024-11-25 | 6.800 | 6.900 | 6.800 | 6.800 | 5.809 | 100 |
| 2024-11-24 | 6.800 | 6.810 | 6.790 | 6.800 | 5.809 | 7,070 |
| 2024-11-21 | 6.800 | 6.800 | 6.800 | 6.800 | 5.809 | 0 |
| 2024-11-20 | 6.850 | 6.850 | 6.800 | 6.800 | 5.809 | 2,112 |
| 2024-11-19 | 6.900 | 6.900 | 6.850 | 6.850 | 5.851 | 1,600 |
| 2024-11-18 | 6.900 | 6.900 | 6.890 | 6.900 | 5.894 | 874 |
| 2024-11-17 | 6.900 | 6.900 | 6.850 | 6.900 | 5.894 | 353 |
| 2024-11-14 | 6.900 | 6.900 | 6.900 | 6.900 | 5.894 | 1,324 |
| 2024-11-13 | 6.900 | 6.900 | 6.820 | 6.900 | 5.894 | 194 |
| 2024-11-12 | 6.900 | 6.900 | 6.810 | 6.900 | 5.894 | 634 |
| 2024-11-11 | 6.900 | 6.900 | 6.900 | 6.900 | 5.894 | 637 |
| 2024-11-10 | 6.770 | 6.900 | 6.770 | 6.900 | 5.894 | 2,411 |
| 2024-11-07 | 6.770 | 6.880 | 6.770 | 6.770 | 5.783 | 2 |
| 2024-11-06 | 6.770 | 6.770 | 6.740 | 6.770 | 5.783 | 253 |
| 2024-11-05 | 6.770 | 6.770 | 6.770 | 6.770 | 5.783 | 0 |
| 2024-11-04 | 6.770 | 6.800 | 6.770 | 6.770 | 5.783 | 100 |
| 2024-11-03 | 6.770 | 6.860 | 6.700 | 6.770 | 5.783 | 391 |
| 2024-10-31 | 6.770 | 6.870 | 6.770 | 6.770 | 5.783 | 13 |
| 2024-10-30 | 6.770 | 6.780 | 6.770 | 6.770 | 5.783 | 150 |
| 2024-10-29 | 6.770 | 6.820 | 6.770 | 6.770 | 5.783 | 170 |
| 2024-10-28 | 6.770 | 6.770 | 6.770 | 6.770 | 5.783 | 0 |
| 2024-10-27 | 6.770 | 6.770 | 6.770 | 6.770 | 5.783 | 0 |
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.