The Egyptian Satellite Company Nilesat (EGX:EGSA)
Egypt · Delayed Price · Currency is EGP · Price in USD 6.80
0.00 (0.00%)
At close: Oct 23, 2025
EGX:EGSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 22, 2025 | 6.62 | 6.85 | 6.50 | 6.80 | 6.80 | 2.72% | 2,604 |
| Oct 21, 2025 | 6.75 | 6.75 | 6.61 | 6.62 | 6.62 | -1.93% | 3,010 |
| Oct 20, 2025 | 6.75 | 6.76 | 6.74 | 6.75 | 6.75 | - | 515 |
| Oct 19, 2025 | 6.80 | 6.76 | 6.75 | 6.75 | 6.75 | -0.74% | 1,460 |
| Oct 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 15, 2025 | 6.80 | 6.76 | 6.76 | 6.80 | 6.80 | - | 350 |
| Oct 14, 2025 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | - | 725 |
| Oct 13, 2025 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | - | 162 |
| Oct 12, 2025 | 6.80 | 6.75 | 6.73 | 6.80 | 6.80 | - | 370 |
| Oct 8, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | - | 1,169 |
| Oct 7, 2025 | 6.75 | 6.80 | 6.76 | 6.80 | 6.80 | 0.74% | 1,660 |
| Oct 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 19 |
| Oct 5, 2025 | 6.70 | 6.76 | 6.75 | 6.75 | 6.75 | 0.75% | 1,100 |
| Oct 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 1, 2025 | 6.70 | 6.72 | 6.71 | 6.70 | 6.70 | - | 150 |
| Sep 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 29, 2025 | 6.73 | 6.73 | 6.70 | 6.70 | 6.70 | -0.45% | 1,375 |
| Sep 28, 2025 | 6.73 | 6.72 | 6.70 | 6.73 | 6.73 | - | 472 |
| Sep 25, 2025 | 6.74 | 6.74 | 6.73 | 6.73 | 6.73 | -0.15% | 1,323 |
| Sep 24, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Sep 23, 2025 | 6.74 | 6.71 | 6.71 | 6.74 | 6.74 | - | 200 |
| Sep 22, 2025 | 6.74 | 6.85 | 6.70 | 6.74 | 6.74 | - | 600 |
| Sep 21, 2025 | 6.76 | 6.76 | 6.74 | 6.74 | 6.74 | -0.30% | 1,225 |
| Sep 18, 2025 | 6.81 | 6.84 | 6.73 | 6.76 | 6.76 | -0.73% | 1,884 |
| Sep 17, 2025 | 6.95 | 6.84 | 6.79 | 6.81 | 6.81 | -2.01% | 1,130 |
| Sep 16, 2025 | 6.95 | 6.85 | 6.84 | 6.95 | 6.95 | - | 250 |
| Sep 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 27 |
| Sep 14, 2025 | 6.76 | 6.99 | 6.70 | 6.95 | 6.95 | 2.81% | 2,420 |
| Sep 11, 2025 | 6.76 | 6.78 | 6.76 | 6.76 | 6.76 | - | 1,731 |
| Sep 10, 2025 | 6.71 | 6.76 | 6.75 | 6.76 | 6.76 | 0.75% | 2,456 |
| Sep 9, 2025 | 6.71 | 6.70 | 6.69 | 6.71 | 6.71 | - | 600 |
| Sep 8, 2025 | 6.71 | 6.78 | 6.71 | 6.71 | 6.71 | - | 420 |
| Sep 7, 2025 | 6.70 | 6.79 | 6.61 | 6.71 | 6.71 | 0.15% | 2,029 |
| Sep 3, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 4,170 |
| Sep 2, 2025 | 6.60 | 6.61 | 6.61 | 6.60 | 6.60 | - | 220 |
| Sep 1, 2025 | 6.61 | 6.63 | 6.60 | 6.60 | 6.60 | -0.15% | 5,522 |
| Aug 31, 2025 | 6.61 | 6.65 | 6.60 | 6.61 | 6.61 | - | 700 |
| Aug 28, 2025 | 6.61 | 6.57 | 6.56 | 6.61 | 6.61 | - | 122 |
| Aug 27, 2025 | 6.61 | 6.62 | 6.60 | 6.61 | 6.61 | - | 805 |
| Aug 26, 2025 | 6.61 | 6.64 | 6.61 | 6.61 | 6.61 | - | 127 |
| Aug 25, 2025 | 6.61 | 6.65 | 6.61 | 6.61 | 6.61 | - | 350 |
| Aug 24, 2025 | 6.60 | 6.63 | 6.58 | 6.61 | 6.61 | 0.15% | 2,970 |
| Aug 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 20, 2025 | 6.50 | 6.68 | 6.60 | 6.60 | 6.60 | 1.54% | 1,266 |
| Aug 19, 2025 | 6.50 | 6.69 | 6.60 | 6.50 | 6.50 | - | 280 |
| Aug 18, 2025 | 6.50 | 6.59 | 6.59 | 6.50 | 6.50 | - | 50 |
| Aug 17, 2025 | 6.50 | 6.65 | 6.60 | 6.50 | 6.50 | - | 614 |
| Aug 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 15,110 |
| Aug 13, 2025 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | - | 2,063 |