The Egyptian Satellite Company Nilesat (EGX:EGSA)
Egypt · Delayed Price · Currency is EGP · Price in USD 8.78
0.00 (0.00%)
At close: Jun 24, 2026
EGX:EGSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 8.78 | 8.71 | 8.71 | 8.78 | 8.78 | - | 100 |
| Jun 23, 2026 | 8.78 | 8.79 | 8.73 | 8.78 | 8.78 | - | 256 |
| Jun 22, 2026 | 8.78 | 8.80 | 8.67 | 8.78 | 8.78 | - | 502 |
| Jun 21, 2026 | 8.78 | 8.75 | 8.68 | 8.78 | 8.78 | - | 200 |
| Jun 17, 2026 | 8.78 | 8.75 | 8.75 | 8.78 | 8.78 | - | 100 |
| Jun 16, 2026 | 8.74 | 8.83 | 8.72 | 8.78 | 8.78 | 0.46% | 1,470 |
| Jun 15, 2026 | 8.74 | 8.80 | 8.68 | 8.74 | 8.74 | - | 564 |
| Jun 14, 2026 | 8.74 | 8.75 | 8.65 | 8.74 | 8.74 | - | 657 |
| Jun 11, 2026 | 8.60 | 8.79 | 8.62 | 8.74 | 8.74 | 1.63% | 755 |
| Jun 10, 2026 | 8.81 | 8.90 | 8.55 | 8.60 | 8.60 | -2.38% | 4,178 |
| Jun 9, 2026 | 8.89 | 8.88 | 8.80 | 8.81 | 8.81 | -0.90% | 2,343 |
| Jun 8, 2026 | 8.97 | 8.98 | 8.86 | 8.89 | 8.89 | -0.89% | 1,719 |
| Jun 7, 2026 | 9.02 | 9.09 | 8.96 | 8.97 | 8.97 | -0.55% | 4,360 |
| Jun 4, 2026 | 9.02 | 9.08 | 9.02 | 9.02 | 9.02 | - | 254 |
| Jun 3, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 100 |
| Jun 2, 2026 | 9.10 | 9.10 | 9.00 | 9.02 | 9.02 | -0.88% | 1,319 |
| Jun 1, 2026 | 9.10 | 9.10 | 9.04 | 9.10 | 9.10 | - | 110 |
| May 25, 2026 | 9.10 | 9.10 | 9.02 | 9.10 | 9.10 | - | 431 |
| May 24, 2026 | 9.07 | 9.15 | 8.86 | 9.10 | 9.10 | 0.33% | 3,382 |
| May 21, 2026 | 8.69 | 9.19 | 8.70 | 9.07 | 9.07 | 4.37% | 5,017 |
| May 20, 2026 | 8.49 | 8.80 | 8.51 | 8.69 | 8.69 | 2.36% | 2,807 |
| May 19, 2026 | 8.48 | 8.51 | 8.44 | 8.49 | 8.49 | 0.12% | 1,741 |
| May 18, 2026 | 9.05 | 8.52 | 8.30 | 8.48 | 8.48 | 0.95% | 2,300 |
| May 17, 2026 | 9.04 | 9.09 | 9.03 | 9.05 | 8.40 | 0.11% | 1,602 |
| May 14, 2026 | 9.12 | 9.12 | 9.01 | 9.04 | 8.39 | -0.88% | 1,245 |
| May 13, 2026 | 9.09 | 9.13 | 9.11 | 9.12 | 8.46 | 0.33% | 676 |
| May 12, 2026 | 9.09 | 9.13 | 9.10 | 9.09 | 8.44 | - | 431 |
| May 11, 2026 | 9.01 | 9.15 | 9.01 | 9.09 | 8.44 | 0.89% | 1,748 |
| May 10, 2026 | 8.92 | 9.10 | 8.99 | 9.01 | 8.36 | 1.01% | 1,871 |
| May 6, 2026 | 8.80 | 9.00 | 8.88 | 8.92 | 8.28 | 1.36% | 839 |
| May 5, 2026 | 8.96 | 9.10 | 8.75 | 8.80 | 8.17 | -1.79% | 2,926 |
| May 4, 2026 | 9.00 | 9.15 | 8.90 | 8.96 | 8.32 | -0.44% | 4,201 |
| May 3, 2026 | 8.42 | 9.10 | 8.70 | 9.00 | 8.35 | 6.89% | 4,279 |
| Apr 30, 2026 | 8.09 | 8.65 | 8.19 | 8.42 | 7.82 | 4.08% | 2,056 |
| Apr 29, 2026 | 8.09 | 8.15 | 8.12 | 8.09 | 7.51 | - | 200 |
| Apr 28, 2026 | 8.00 | 8.14 | 8.03 | 8.09 | 7.51 | 1.13% | 780 |
| Apr 27, 2026 | 7.93 | 8.00 | 8.00 | 8.00 | 7.43 | 0.88% | 2,212 |
| Apr 26, 2026 | 8.00 | 8.00 | 7.92 | 7.93 | 7.36 | -0.87% | 975 |
| Apr 23, 2026 | 7.91 | 8.00 | 7.94 | 8.00 | 7.43 | 1.14% | 2,344 |
| Apr 22, 2026 | 7.73 | 7.94 | 7.75 | 7.91 | 7.34 | 2.33% | 7,622 |
| Apr 21, 2026 | 7.62 | 7.80 | 7.69 | 7.73 | 7.17 | 1.44% | 2,046 |
| Apr 20, 2026 | 7.62 | 7.76 | 7.72 | 7.62 | 7.07 | - | 553 |
| Apr 19, 2026 | 7.62 | 7.77 | 7.70 | 7.62 | 7.07 | - | 648 |
| Apr 16, 2026 | 7.62 | 7.65 | 7.65 | 7.62 | 7.07 | - | 220 |
| Apr 15, 2026 | 7.76 | 7.65 | 7.62 | 7.62 | 7.07 | -1.80% | 2,045 |
| Apr 14, 2026 | 7.76 | 7.75 | 7.61 | 7.76 | 7.20 | - | 706 |
| Apr 9, 2026 | 7.61 | 7.77 | 7.65 | 7.76 | 7.20 | 1.97% | 1,361 |
| Apr 8, 2026 | 7.61 | 7.70 | 7.67 | 7.61 | 7.06 | - | 545 |
| Apr 7, 2026 | 7.61 | 7.79 | 7.63 | 7.61 | 7.06 | - | 400 |
| Apr 6, 2026 | 7.81 | 7.70 | 7.60 | 7.61 | 7.06 | -2.56% | 943 |