Egyptian Satellites (NileSat) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.030 | 9.030 | 8.810 | 9.030 | 9.030 | 369 |
| 2026-10-21 | 9.030 | 9.030 | 9.000 | 9.030 | 9.030 | 75 |
| 2026-10-20 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 1,500 |
| 2026-10-19 | 8.760 | 9.070 | 8.760 | 8.760 | 8.760 | 375 |
| 2026-10-18 | 8.810 | 8.810 | 8.750 | 8.760 | 8.760 | 975 |
| 2026-10-15 | 8.910 | 8.910 | 8.800 | 8.810 | 8.810 | 850 |
| 2026-10-14 | 8.870 | 9.090 | 8.850 | 8.950 | 8.950 | 1,668 |
| 2026-10-13 | 8.870 | 8.900 | 8.870 | 8.870 | 8.870 | 0 |
| 2026-10-12 | 8.870 | 8.900 | 8.870 | 8.870 | 8.870 | 0 |
| 2026-10-11 | 8.870 | 8.900 | 8.870 | 8.870 | 8.870 | 78 |
| 2026-10-07 | 8.870 | 9.020 | 8.870 | 8.870 | 8.870 | 1 |
| 2026-10-06 | 8.850 | 9.010 | 8.850 | 8.870 | 8.870 | 0 |
| 2026-10-05 | 8.850 | 9.010 | 8.850 | 8.870 | 8.870 | 3,400 |
| 2026-10-04 | 8.850 | 9.000 | 8.850 | 8.850 | 8.850 | 146 |
| 2026-10-01 | 8.850 | 9.050 | 8.850 | 8.850 | 8.850 | 9 |
| 2026-09-30 | 8.850 | 8.900 | 8.850 | 8.850 | 8.850 | 68 |
| 2026-09-29 | 9.000 | 9.020 | 8.820 | 8.850 | 8.850 | 0 |
| 2026-09-28 | 9.000 | 9.020 | 8.820 | 8.850 | 8.850 | 3,317 |
| 2026-09-27 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-09-24 | 9.000 | 9.000 | 8.910 | 9.000 | 9.000 | 220 |
| 2026-09-23 | 9.000 | 9.070 | 8.950 | 9.000 | 9.000 | 116 |
| 2026-09-22 | 9.000 | 9.000 | 8.940 | 9.000 | 9.000 | 510 |
| 2026-09-21 | 9.000 | 9.080 | 8.940 | 9.000 | 9.000 | 406 |
| 2026-09-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 200 |
| 2026-09-17 | 9.060 | 9.060 | 9.000 | 9.000 | 9.000 | 50 |
| 2026-09-16 | 9.000 | 9.000 | 8.990 | 9.000 | 9.000 | 1,157 |
| 2026-09-15 | 8.990 | 9.000 | 8.990 | 9.000 | 9.000 | 1,106 |
| 2026-09-14 | 9.000 | 9.000 | 8.960 | 8.980 | 8.980 | 1,247 |
| 2026-09-13 | 9.070 | 9.080 | 9.000 | 9.020 | 9.020 | 805 |
| 2026-09-10 | 9.080 | 9.100 | 9.000 | 9.070 | 9.070 | 1,850 |
| 2026-09-09 | 9.050 | 9.100 | 9.040 | 9.040 | 9.040 | 328 |
| 2026-09-08 | 9.070 | 9.070 | 8.950 | 9.040 | 9.040 | 1,200 |
| 2026-09-07 | 9.050 | 9.100 | 9.020 | 9.020 | 9.020 | 552 |
| 2026-09-06 | 9.040 | 9.050 | 8.950 | 9.020 | 9.020 | 975 |
| 2026-09-03 | 9.040 | 9.080 | 9.000 | 9.050 | 9.050 | 1,646 |
| 2026-09-02 | 8.900 | 9.000 | 8.880 | 8.960 | 8.960 | 848 |
| 2026-09-01 | 8.880 | 8.900 | 8.690 | 8.690 | 8.690 | 521 |
| 2026-08-31 | 8.840 | 8.900 | 8.690 | 8.690 | 8.690 | 424 |
| 2026-08-30 | 8.800 | 8.850 | 8.690 | 8.690 | 8.690 | 461 |
| 2026-08-26 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 0 |
| 2026-08-25 | 8.680 | 8.690 | 8.680 | 8.690 | 8.690 | 50 |
| 2026-08-24 | 8.680 | 8.690 | 8.670 | 8.690 | 8.690 | 310 |
| 2026-08-23 | 8.700 | 8.700 | 8.690 | 8.690 | 8.690 | 200 |
| 2026-08-20 | 8.720 | 8.720 | 8.690 | 8.690 | 8.690 | 2,000 |
| 2026-08-19 | 8.830 | 8.900 | 8.720 | 8.730 | 8.730 | 1,280 |
| 2026-08-18 | 8.670 | 8.900 | 8.670 | 8.700 | 8.700 | 1,170 |
| 2026-08-17 | 8.660 | 8.700 | 8.660 | 8.670 | 8.670 | 2,157 |
| 2026-08-16 | 8.660 | 8.790 | 8.660 | 8.660 | 8.660 | 134 |
| 2026-08-13 | 8.690 | 8.690 | 8.650 | 8.660 | 8.660 | 895 |
| 2026-08-12 | 8.690 | 8.690 | 8.670 | 8.690 | 8.690 | 60 |
| 2026-08-11 | 8.690 | 8.870 | 8.680 | 8.690 | 8.690 | 301 |
| 2026-08-10 | 8.790 | 8.850 | 8.660 | 8.690 | 8.690 | 3,439 |
| 2026-08-09 | 8.800 | 8.900 | 8.770 | 8.790 | 8.790 | 2,150 |
| 2026-08-06 | 8.800 | 8.930 | 8.800 | 8.800 | 8.800 | 1,669 |
| 2026-08-05 | 8.800 | 8.910 | 8.800 | 8.800 | 8.800 | 3,155 |
| 2026-08-04 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 1,300 |
| 2026-08-03 | 8.810 | 8.930 | 8.800 | 8.900 | 8.900 | 2,001 |
| 2026-08-02 | 8.870 | 8.990 | 8.800 | 8.810 | 8.810 | 2,123 |
| 2026-07-30 | 8.870 | 8.870 | 8.850 | 8.870 | 8.870 | 1,000 |
| 2026-07-29 | 8.890 | 8.980 | 8.830 | 8.870 | 8.870 | 1,235 |
Page 1 of 21 · 1,213 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.