Egyptian Satellites (NileSat) historical data

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

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

← NewerPage 8 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.