The Egyptian Satellite Company Nilesat (EGX:EGSA)
Egypt · Delayed Price · Currency is EGP · Price in USD 6.91
-0.02 (-0.29%)
At close: Feb 22, 2026
EGX:EGSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 6.91 | 7.02 | 6.92 | 7.00 | 7.00 | 1.30% | 5,011 |
| Feb 22, 2026 | 6.93 | 6.94 | 6.90 | 6.91 | 6.91 | -0.29% | 4,727 |
| Feb 19, 2026 | 6.93 | 6.99 | 6.94 | 6.93 | 6.93 | - | 493 |
| Feb 18, 2026 | 6.93 | 6.96 | 6.95 | 6.93 | 6.93 | - | 290 |
| Feb 17, 2026 | 6.98 | 6.96 | 6.91 | 6.93 | 6.93 | -0.72% | 1,059 |
| Feb 16, 2026 | 6.98 | 6.96 | 6.95 | 6.98 | 6.98 | - | 265 |
| Feb 15, 2026 | 6.80 | 6.98 | 6.88 | 6.98 | 6.98 | 2.65% | 2,424 |
| Feb 12, 2026 | 6.87 | 6.87 | 6.75 | 6.80 | 6.80 | -1.02% | 6,216 |
| Feb 11, 2026 | 6.75 | 6.88 | 6.80 | 6.87 | 6.87 | 1.78% | 2,000 |
| Feb 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 9, 2026 | 6.75 | 6.76 | 6.75 | 6.75 | 6.75 | - | 2,700 |
| Feb 8, 2026 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | - | 2,205 |
| Feb 5, 2026 | 6.75 | 6.76 | 6.75 | 6.75 | 6.75 | - | 2,367 |
| Feb 4, 2026 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | - | 2,654 |
| Feb 3, 2026 | 6.75 | 6.76 | 6.74 | 6.75 | 6.75 | - | 2,346 |
| Feb 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 120 |
| Feb 1, 2026 | 6.78 | 6.80 | 6.74 | 6.75 | 6.75 | -0.44% | 3,155 |
| Jan 28, 2026 | 6.74 | 6.80 | 6.74 | 6.78 | 6.78 | 0.59% | 1,073 |
| Jan 27, 2026 | 6.74 | 6.76 | 6.74 | 6.74 | 6.74 | - | 480 |
| Jan 26, 2026 | 6.74 | 6.75 | 6.75 | 6.74 | 6.74 | - | 226 |
| Jan 25, 2026 | 6.75 | 6.80 | 6.74 | 6.74 | 6.74 | -0.15% | 1,719 |
| Jan 22, 2026 | 6.75 | 6.75 | 6.71 | 6.75 | 6.75 | - | 227 |
| Jan 21, 2026 | 6.75 | 6.80 | 6.72 | 6.75 | 6.75 | - | 395 |
| Jan 20, 2026 | 6.75 | 6.80 | 6.72 | 6.75 | 6.75 | - | 510 |
| Jan 19, 2026 | 6.75 | 6.80 | 6.72 | 6.75 | 6.75 | - | 311 |
| Jan 18, 2026 | 6.66 | 6.75 | 6.75 | 6.75 | 6.75 | 1.35% | 1,505 |
| Jan 15, 2026 | 6.66 | 6.85 | 6.76 | 6.66 | 6.66 | - | 296 |
| Jan 14, 2026 | 6.66 | 6.85 | 6.85 | 6.66 | 6.66 | - | 133 |
| Jan 13, 2026 | 6.66 | 6.70 | 6.68 | 6.66 | 6.66 | - | 464 |
| Jan 12, 2026 | 6.74 | 6.72 | 6.60 | 6.66 | 6.66 | -1.19% | 1,123 |
| Jan 11, 2026 | 6.74 | 6.85 | 6.71 | 6.74 | 6.74 | - | 68 |
| Jan 8, 2026 | 6.75 | 6.88 | 6.73 | 6.74 | 6.74 | -0.15% | 2,509 |
| Jan 6, 2026 | 6.75 | 6.76 | 6.75 | 6.75 | 6.75 | - | 1,850 |
| Jan 5, 2026 | 6.83 | 6.81 | 6.75 | 6.75 | 6.75 | -1.17% | 10,400 |
| Jan 4, 2026 | 6.83 | 6.91 | 6.91 | 6.83 | 6.83 | - | 5 |
| Dec 31, 2025 | 6.83 | 6.92 | 6.80 | 6.83 | 6.83 | - | 158 |
| Dec 30, 2025 | 6.75 | 6.93 | 6.80 | 6.83 | 6.83 | 1.19% | 2,021 |
| Dec 29, 2025 | 6.74 | 6.84 | 6.75 | 6.75 | 6.75 | 0.15% | 14,718 |
| Dec 28, 2025 | 6.75 | 6.77 | 6.74 | 6.74 | 6.74 | -0.15% | 1,300 |
| Dec 25, 2025 | 6.77 | 6.84 | 6.75 | 6.75 | 6.75 | -0.30% | 4,670 |
| Dec 24, 2025 | 6.75 | 6.84 | 6.75 | 6.77 | 6.77 | 0.30% | 5,275 |
| Dec 23, 2025 | 6.75 | 6.76 | 6.75 | 6.75 | 6.75 | - | 1,500 |
| Dec 22, 2025 | 6.77 | 6.84 | 6.74 | 6.75 | 6.75 | -0.30% | 4,069 |
| Dec 21, 2025 | 6.77 | 6.85 | 6.84 | 6.77 | 6.77 | - | 201 |
| Dec 18, 2025 | 6.77 | 6.78 | 6.75 | 6.77 | 6.77 | - | 3,271 |
| Dec 17, 2025 | 6.76 | 6.78 | 6.77 | 6.77 | 6.77 | 0.15% | 1,610 |
| Dec 16, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Dec 15, 2025 | 6.77 | 6.84 | 6.75 | 6.76 | 6.76 | -0.15% | 6,713 |
| Dec 14, 2025 | 6.77 | 6.80 | 6.73 | 6.77 | 6.77 | - | 1,806 |
| Dec 11, 2025 | 6.75 | 6.80 | 6.75 | 6.77 | 6.77 | 0.30% | 1,304 |