The Egyptian Satellite Company Nilesat (EGX:EGSA)
Egypt · Delayed Price · Currency is EGP · Price in USD 9.03
0.00 (0.00%)
At close: Oct 22, 2026
EGX:EGSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.03 | 8.91 | 8.81 | 9.03 | 9.03 | - | 369 |
| Oct 21, 2026 | 9.03 | 9.01 | 9.00 | 9.03 | 9.03 | - | 75 |
| Oct 20, 2026 | 8.76 | 9.03 | 9.03 | 9.03 | 9.03 | 3.08% | 1,500 |
| Oct 19, 2026 | 8.76 | 9.07 | 9.00 | 8.76 | 8.76 | - | 375 |
| Oct 18, 2026 | 8.81 | 8.81 | 8.75 | 8.76 | 8.76 | -0.57% | 975 |
| Oct 15, 2026 | 8.95 | 8.91 | 8.80 | 8.81 | 8.81 | -1.56% | 850 |
| Oct 14, 2026 | 8.87 | 9.09 | 8.85 | 8.95 | 8.95 | 0.90% | 1,668 |
| Oct 13, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| Oct 12, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| Oct 11, 2026 | 8.87 | 8.90 | 8.89 | 8.87 | 8.87 | - | 78 |
| Oct 7, 2026 | 8.87 | 9.02 | 9.02 | 8.87 | 8.87 | - | 1 |
| Oct 6, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | - |
| Oct 5, 2026 | 8.85 | 9.01 | 8.85 | 8.87 | 8.87 | 0.23% | 3,400 |
| Oct 4, 2026 | 8.85 | 9.00 | 9.00 | 8.85 | 8.85 | - | 146 |
| Oct 1, 2026 | 8.85 | 9.05 | 9.05 | 8.85 | 8.85 | - | 9 |
| Sep 30, 2026 | 8.85 | 8.90 | 8.86 | 8.85 | 8.85 | - | 68 |
| Sep 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Sep 28, 2026 | 9.00 | 9.02 | 8.82 | 8.85 | 8.85 | -1.67% | 3,317 |
| Sep 24, 2026 | 9.00 | 8.93 | 8.91 | 9.00 | 9.00 | - | 220 |
| Sep 23, 2026 | 9.00 | 9.07 | 8.95 | 9.00 | 9.00 | - | 116 |
| Sep 22, 2026 | 9.00 | 9.00 | 8.94 | 9.00 | 9.00 | - | 510 |
| Sep 21, 2026 | 9.00 | 9.08 | 8.94 | 9.00 | 9.00 | - | 406 |
| Sep 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 200 |
| Sep 17, 2026 | 9.00 | 9.06 | 9.06 | 9.00 | 9.00 | - | 50 |
| Sep 16, 2026 | 9.00 | 9.00 | 8.99 | 9.00 | 9.00 | - | 1,157 |
| Sep 15, 2026 | 8.98 | 9.00 | 8.99 | 9.00 | 9.00 | 0.22% | 1,106 |
| Sep 14, 2026 | 9.02 | 9.00 | 8.96 | 8.98 | 8.98 | -0.44% | 1,247 |
| Sep 13, 2026 | 9.07 | 9.08 | 9.00 | 9.02 | 9.02 | -0.55% | 805 |
| Sep 10, 2026 | 9.04 | 9.10 | 9.00 | 9.07 | 9.07 | 0.33% | 1,850 |
| Sep 9, 2026 | 9.04 | 9.10 | 9.04 | 9.04 | 9.04 | - | 328 |
| Sep 8, 2026 | 9.02 | 9.07 | 8.95 | 9.04 | 9.04 | 0.22% | 1,200 |
| Sep 7, 2026 | 9.02 | 9.10 | 9.05 | 9.02 | 9.02 | - | 552 |
| Sep 6, 2026 | 9.05 | 9.05 | 8.95 | 9.02 | 9.02 | -0.33% | 975 |
| Sep 3, 2026 | 8.96 | 9.08 | 9.00 | 9.05 | 9.05 | 1.00% | 1,646 |
| Sep 2, 2026 | 8.69 | 9.00 | 8.88 | 8.96 | 8.96 | 3.11% | 848 |
| Sep 1, 2026 | 8.69 | 8.90 | 8.87 | 8.69 | 8.69 | - | 521 |
| Aug 31, 2026 | 8.69 | 8.90 | 8.84 | 8.69 | 8.69 | - | 424 |
| Aug 30, 2026 | 8.69 | 8.85 | 8.80 | 8.69 | 8.69 | - | 461 |
| Aug 26, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | - |
| Aug 25, 2026 | 8.69 | 8.68 | 8.68 | 8.69 | 8.69 | - | 50 |
| Aug 24, 2026 | 8.69 | 8.69 | 8.67 | 8.69 | 8.69 | - | 310 |
| Aug 23, 2026 | 8.69 | 8.70 | 8.69 | 8.69 | 8.69 | - | 200 |
| Aug 20, 2026 | 8.73 | 8.72 | 8.69 | 8.69 | 8.69 | -0.46% | 2,000 |
| Aug 19, 2026 | 8.70 | 8.90 | 8.72 | 8.73 | 8.73 | 0.34% | 1,280 |
| Aug 18, 2026 | 8.67 | 8.90 | 8.70 | 8.70 | 8.70 | 0.35% | 1,170 |
| Aug 17, 2026 | 8.66 | 8.70 | 8.67 | 8.67 | 8.67 | 0.12% | 2,157 |
| Aug 16, 2026 | 8.66 | 8.79 | 8.79 | 8.66 | 8.66 | - | 134 |
| Aug 13, 2026 | 8.69 | 8.69 | 8.65 | 8.66 | 8.66 | -0.35% | 895 |
| Aug 12, 2026 | 8.69 | 8.68 | 8.67 | 8.69 | 8.69 | - | 60 |
| Aug 11, 2026 | 8.69 | 8.87 | 8.68 | 8.69 | 8.69 | - | 301 |