The Egyptian Satellite Company Nilesat (EGX:EGSA)
Egypt · Delayed Price · Currency is EGP · Price in USD 6.99
0.00 (0.00%)
At close: Mar 12, 2026
EGX:EGSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 6.99 | 7.14 | 7.10 | 6.99 | 6.99 | - | 300 |
| Mar 11, 2026 | 6.99 | 7.10 | 7.02 | 6.99 | 6.99 | - | 756 |
| Mar 10, 2026 | 6.99 | 7.11 | 7.11 | 6.99 | 6.99 | - | 182 |
| Mar 9, 2026 | 6.99 | 7.11 | 6.99 | 6.99 | 6.99 | - | 484 |
| Mar 8, 2026 | 7.02 | 7.11 | 6.99 | 6.99 | 6.99 | -0.43% | 4,650 |
| Mar 5, 2026 | 7.02 | 7.10 | 7.07 | 7.02 | 7.02 | - | 85 |
| Mar 4, 2026 | 7.01 | 7.02 | 6.99 | 7.02 | 7.02 | 0.14% | 5,690 |
| Mar 3, 2026 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 0.14% | 4,502 |
| Mar 2, 2026 | 7.00 | 7.00 | 6.93 | 7.00 | 7.00 | - | 1,527 |
| Mar 1, 2026 | 7.00 | 6.93 | 6.89 | 7.00 | 7.00 | - | 598 |
| Feb 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 25, 2026 | 7.00 | 6.96 | 6.96 | 7.00 | 7.00 | - | 20 |
| Feb 24, 2026 | 7.00 | 6.93 | 6.92 | 7.00 | 7.00 | - | 42 |
| 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 |