The Egyptian Satellite Company Nilesat (EGX:EGSA)
Egypt · Delayed Price · Currency is EGP · Price in USD 6.76
+0.05 (0.75%)
At close: Sep 10, 2025
EGX:EGSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | - | 4,430 |
| Aug 11, 2025 | 6.50 | 6.50 | 6.48 | 6.50 | 6.50 | - | 8,518 |
| Aug 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 629 |
| Aug 7, 2025 | 6.47 | 6.50 | 6.47 | 6.50 | 6.50 | 0.46% | 1,211 |
| Aug 6, 2025 | 6.45 | 6.50 | 6.43 | 6.47 | 6.47 | 0.31% | 2,404 |
| Aug 5, 2025 | 6.50 | 6.48 | 6.43 | 6.45 | 6.45 | -0.77% | 1,585 |
| Aug 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3,285 |
| Aug 3, 2025 | 6.50 | 6.52 | 6.50 | 6.50 | 6.50 | - | 2,605 |
| Jul 31, 2025 | 6.50 | 6.47 | 6.47 | 6.50 | 6.50 | - | 4 |
| Jul 30, 2025 | 6.50 | 6.47 | 6.45 | 6.50 | 6.50 | - | 633 |
| Jul 29, 2025 | 6.46 | 6.50 | 6.48 | 6.50 | 6.50 | 0.62% | 1,105 |
| Jul 28, 2025 | 6.46 | 6.50 | 6.45 | 6.46 | 6.46 | - | 560 |
| Jul 27, 2025 | 6.50 | 6.49 | 6.45 | 6.46 | 6.46 | -0.62% | 1,653 |
| Jul 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 22, 2025 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | - | 625 |
| Jul 21, 2025 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | - | 2,057 |
| Jul 20, 2025 | 6.50 | 6.49 | 6.48 | 6.50 | 6.50 | - | 205 |
| Jul 17, 2025 | 6.47 | 6.50 | 6.49 | 6.50 | 6.50 | 0.46% | 2,334 |
| Jul 16, 2025 | 6.47 | 6.50 | 6.47 | 6.47 | 6.47 | - | 564 |
| Jul 15, 2025 | 6.49 | 6.50 | 6.46 | 6.47 | 6.47 | -0.31% | 1,146 |
| Jul 14, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Jul 13, 2025 | 6.49 | 6.48 | 6.48 | 6.49 | 6.49 | - | 66 |
| Jul 10, 2025 | 6.49 | 6.50 | 6.50 | 6.49 | 6.49 | - | 80 |
| Jul 9, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 25 |
| Jul 7, 2025 | 6.49 | 6.50 | 6.50 | 6.49 | 6.49 | - | 65 |
| Jul 6, 2025 | 6.49 | 6.50 | 6.47 | 6.49 | 6.49 | - | 282 |
| Jul 2, 2025 | 6.49 | 6.50 | 6.50 | 6.49 | 6.49 | - | 73 |
| Jul 1, 2025 | 6.49 | 6.50 | 6.46 | 6.49 | 6.49 | - | 138 |
| Jun 30, 2025 | 6.47 | 6.50 | 6.45 | 6.49 | 6.49 | 0.31% | 2,407 |
| Jun 29, 2025 | 6.45 | 6.49 | 6.45 | 6.47 | 6.47 | 0.31% | 21,666 |
| Jun 25, 2025 | 6.45 | 6.47 | 6.45 | 6.45 | 6.45 | - | 151 |