The Egyptian Satellite Company Nilesat (EGX:EGSA)
Egypt · Delayed Price · Currency is EGP · Price in USD 6.78
0.00 (0.00%)
At close: Dec 2, 2025
EGX:EGSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.78 | 6.76 | 6.74 | 6.78 | 6.78 | - | 500 |
| Nov 30, 2025 | 6.78 | 6.80 | 6.80 | 6.78 | 6.78 | - | 200 |
| Nov 27, 2025 | 6.78 | 6.80 | 6.76 | 6.78 | 6.78 | - | 863 |
| Nov 26, 2025 | 6.78 | 6.80 | 6.77 | 6.78 | 6.78 | - | 584 |
| Nov 25, 2025 | 6.78 | 6.79 | 6.75 | 6.78 | 6.78 | - | 102 |
| Nov 24, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Nov 23, 2025 | 6.78 | 6.75 | 6.72 | 6.78 | 6.78 | - | 100 |
| Nov 20, 2025 | 6.78 | 6.77 | 6.71 | 6.78 | 6.78 | - | 488 |
| Nov 19, 2025 | 6.78 | 6.85 | 6.82 | 6.78 | 6.78 | - | 90 |
| Nov 18, 2025 | 6.76 | 6.86 | 6.75 | 6.78 | 6.78 | 0.30% | 1,696 |
| Nov 17, 2025 | 6.76 | 6.95 | 6.75 | 6.76 | 6.76 | - | 329 |
| Nov 16, 2025 | 6.77 | 6.99 | 6.75 | 6.76 | 6.76 | -0.15% | 5,300 |
| Nov 13, 2025 | 6.77 | 6.76 | 6.75 | 6.77 | 6.77 | - | 850 |
| Nov 12, 2025 | 6.75 | 6.80 | 6.72 | 6.77 | 6.77 | 0.30% | 1,373 |
| Nov 11, 2025 | 6.75 | 6.79 | 6.75 | 6.75 | 6.75 | - | 1,012 |
| Nov 10, 2025 | 6.70 | 6.90 | 6.75 | 6.75 | 6.75 | 0.75% | 2,975 |
| Nov 9, 2025 | 6.70 | 6.88 | 6.82 | 6.70 | 6.70 | - | 100 |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 5, 2025 | 6.70 | 6.90 | 6.76 | 6.70 | 6.70 | - | 346 |
| Nov 4, 2025 | 6.70 | 6.74 | 6.71 | 6.70 | 6.70 | - | 296 |
| Nov 3, 2025 | 6.70 | 6.85 | 6.84 | 6.70 | 6.70 | - | 149 |
| Nov 2, 2025 | 6.85 | 6.86 | 6.70 | 6.70 | 6.70 | -2.19% | 4,248 |
| Oct 30, 2025 | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | - | 601 |
| Oct 29, 2025 | 6.85 | 6.85 | 6.84 | 6.85 | 6.85 | - | 144 |
| Oct 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 200 |
| Oct 27, 2025 | 6.85 | 6.86 | 6.84 | 6.85 | 6.85 | - | 350 |
| Oct 26, 2025 | 6.80 | 6.86 | 6.82 | 6.85 | 6.85 | 0.74% | 1,326 |
| 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 |