The Egyptian Satellite Company Nilesat (EGX:EGSA)
Egypt · Delayed Price · Currency is EGP · Price in USD 8.00
+0.09 (1.14%)
At close: Apr 23, 2026
EGX:EGSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.91 | 8.00 | 7.94 | 8.00 | 8.00 | 1.14% | 2,344 |
| Apr 22, 2026 | 7.73 | 7.94 | 7.75 | 7.91 | 7.91 | 2.33% | 7,622 |
| Apr 21, 2026 | 7.62 | 7.80 | 7.69 | 7.73 | 7.73 | 1.44% | 2,046 |
| Apr 20, 2026 | 7.62 | 7.76 | 7.72 | 7.62 | 7.62 | - | 553 |
| Apr 19, 2026 | 7.62 | 7.77 | 7.70 | 7.62 | 7.62 | - | 648 |
| Apr 16, 2026 | 7.62 | 7.65 | 7.65 | 7.62 | 7.62 | - | 220 |
| Apr 15, 2026 | 7.76 | 7.65 | 7.62 | 7.62 | 7.62 | -1.80% | 2,045 |
| Apr 14, 2026 | 7.76 | 7.75 | 7.61 | 7.76 | 7.76 | - | 706 |
| Apr 9, 2026 | 7.61 | 7.77 | 7.65 | 7.76 | 7.76 | 1.97% | 1,361 |
| Apr 8, 2026 | 7.61 | 7.70 | 7.67 | 7.61 | 7.61 | - | 545 |
| Apr 7, 2026 | 7.61 | 7.79 | 7.63 | 7.61 | 7.61 | - | 400 |
| Apr 6, 2026 | 7.81 | 7.70 | 7.60 | 7.61 | 7.61 | -2.56% | 943 |
| Apr 5, 2026 | 7.81 | 7.70 | 7.68 | 7.81 | 7.81 | - | 86 |
| Apr 2, 2026 | 7.81 | 7.78 | 7.70 | 7.81 | 7.81 | - | 197 |
| Apr 1, 2026 | 7.81 | 7.80 | 7.78 | 7.81 | 7.81 | - | 212 |
| Mar 31, 2026 | 7.51 | 7.93 | 7.51 | 7.81 | 7.81 | 3.99% | 1,361 |
| Mar 30, 2026 | 7.51 | 7.55 | 7.45 | 7.51 | 7.51 | - | 1,440 |
| Mar 26, 2026 | 7.47 | 7.55 | 7.38 | 7.51 | 7.51 | 0.54% | 1,606 |
| Mar 25, 2026 | 7.47 | 7.40 | 7.40 | 7.47 | 7.47 | - | 200 |
| Mar 24, 2026 | 7.47 | 7.45 | 7.40 | 7.47 | 7.47 | - | 99 |
| Mar 18, 2026 | 7.46 | 7.50 | 7.36 | 7.47 | 7.47 | 0.13% | 4,691 |
| Mar 17, 2026 | 6.99 | 7.48 | 7.25 | 7.46 | 7.46 | 6.72% | 4,193 |
| Mar 16, 2026 | 6.99 | 7.15 | 7.10 | 6.99 | 6.99 | - | 106 |
| Mar 15, 2026 | 6.99 | 7.10 | 7.09 | 6.99 | 6.99 | - | 598 |
| 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 |