Egyptian Satellites (NileSat) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	6.770	6.770	6.770	6.770	5.783	0
2024-10-23	6.770	6.770	6.600	6.770	5.783	330
2024-10-22	6.770	6.900	6.770	6.770	5.783	864
2024-10-21	6.770	6.780	6.770	6.770	5.783	1,886
2024-10-20	6.780	6.900	6.770	6.770	5.783	5,730
2024-10-17	6.780	6.900	6.780	6.780	5.791	445
2024-10-16	6.780	6.900	6.780	6.780	5.791	451
2024-10-15	6.800	6.810	6.780	6.780	5.791	2,200
2024-10-14	6.800	6.800	6.800	6.800	5.809	14
2024-10-13	6.800	6.800	6.800	6.800	5.809	0
2024-10-10	6.860	6.900	6.790	6.800	5.809	1,609
2024-10-09	6.860	6.900	6.860	6.860	5.860	15
2024-10-08	6.860	6.870	6.850	6.860	5.860	38
2024-10-07	6.860	6.860	6.860	6.860	5.860	0
2024-10-03	6.860	6.860	6.840	6.860	5.860	98
2024-10-02	6.860	6.860	6.860	6.860	5.860	0
2024-10-01	6.860	6.860	6.860	6.860	5.860	0
2024-09-30	6.860	6.900	6.820	6.860	5.860	460
2024-09-29	6.860	6.860	6.860	6.860	5.860	0
2024-09-26	6.860	6.860	6.800	6.860	5.860	370
2024-09-25	6.860	6.940	6.860	6.860	5.860	24
2024-09-24	6.860	6.940	6.810	6.860	5.860	17
2024-09-23	6.960	6.960	6.770	6.860	5.860	1,286
2024-09-22	6.960	6.960	6.960	6.960	5.945	0
2024-09-19	6.960	6.960	6.960	6.960	5.945	750
2024-09-18	6.960	6.960	6.960	6.960	5.945	0
2024-09-17	6.960	6.960	6.860	6.960	5.945	240
2024-09-16	6.960	6.960	6.860	6.960	5.945	270
2024-09-12	6.960	6.960	6.960	6.960	5.945	0
2024-09-11	6.960	6.970	6.860	6.960	5.945	400
2024-09-10	6.960	6.960	6.900	6.960	5.945	500
2024-09-09	6.900	6.990	6.900	6.960	5.945	3,600
2024-09-08	6.900	6.900	6.850	6.900	5.894	110
2024-09-05	6.900	6.940	6.850	6.900	5.894	203
2024-09-04	6.900	6.900	6.900	6.900	5.894	0
2024-09-03	6.900	6.950	6.870	6.900	5.894	1,370
2024-09-02	6.900	6.900	6.870	6.900	5.894	1,800
2024-09-01	6.900	6.900	6.900	6.900	5.894	401
2024-08-29	6.900	6.940	6.860	6.900	5.894	1,424
2024-08-28	6.900	6.900	6.900	6.900	5.894	1,993
2024-08-27	6.900	6.900	6.880	6.900	5.894	1,722
2024-08-26	6.790	6.900	6.790	6.900	5.894	3,786
2024-08-25	6.790	6.890	6.790	6.790	5.800	438
2024-08-22	6.790	6.900	6.790	6.790	5.800	150
2024-08-21	6.790	6.890	6.750	6.790	5.800	339
2024-08-20	6.790	6.790	6.790	6.790	5.800	0
2024-08-19	6.790	6.850	6.690	6.790	5.800	600
2024-08-18	6.790	6.790	6.730	6.790	5.800	9
2024-08-15	6.790	6.900	6.790	6.790	5.800	225
2024-08-14	6.790	6.800	6.790	6.790	5.800	220
2024-08-13	6.790	6.850	6.790	6.790	5.800	64
2024-08-12	6.790	6.790	6.700	6.790	5.800	30
2024-08-11	6.790	6.800	6.700	6.790	5.800	524
2024-08-08	6.790	6.790	6.680	6.790	5.800	70
2024-08-07	6.700	6.970	6.700	6.790	5.800	14,855
2024-08-06	6.700	6.840	6.700	6.700	5.723	25
2024-08-05	6.850	6.850	6.600	6.700	5.723	17,295
2024-08-04	6.860	6.870	6.800	6.850	5.851	2,665
2024-08-01	6.840	6.890	6.800	6.860	5.860	9,405
2024-07-31	6.800	6.850	6.800	6.840	5.843	3,194

← NewerPage 9 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.