The Egyptian Satellite Company Nilesat (EGX:EGSA)
Egypt · Delayed Price · Currency is EGP · Price in USD 8.80
0.00 (0.00%)
At close: Aug 5, 2026
EGX:EGSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.90 | 8.82 | 8.80 | 8.80 | 8.80 | -1.12% | 1,300 |
| Aug 3, 2026 | 8.81 | 8.93 | 8.80 | 8.90 | 8.90 | 1.02% | 2,001 |
| Aug 2, 2026 | 8.87 | 8.99 | 8.80 | 8.81 | 8.81 | -0.68% | 2,123 |
| Jul 30, 2026 | 8.87 | 8.87 | 8.85 | 8.87 | 8.87 | - | 1,000 |
| Jul 29, 2026 | 8.89 | 8.98 | 8.83 | 8.87 | 8.87 | -0.22% | 1,235 |
| Jul 28, 2026 | 8.92 | 9.00 | 8.84 | 8.89 | 8.89 | -0.34% | 2,198 |
| Jul 27, 2026 | 8.97 | 8.96 | 8.90 | 8.92 | 8.92 | -0.56% | 3,300 |
| Jul 26, 2026 | 8.98 | 8.99 | 8.97 | 8.97 | 8.97 | -0.11% | 1,526 |
| Jul 22, 2026 | 9.00 | 9.17 | 8.98 | 8.98 | 8.98 | -0.22% | 1,184 |
| Jul 21, 2026 | 9.10 | 9.03 | 8.98 | 9.00 | 9.00 | -1.10% | 4,454 |
| Jul 20, 2026 | 9.01 | 9.10 | 8.94 | 9.10 | 9.10 | 1.00% | 5,431 |
| Jul 19, 2026 | 8.97 | 9.21 | 8.96 | 9.01 | 9.01 | 0.45% | 12,564 |
| Jul 16, 2026 | 8.97 | 8.99 | 8.96 | 8.97 | 8.97 | - | 300 |
| Jul 15, 2026 | 8.97 | 8.97 | 8.95 | 8.97 | 8.97 | - | 312 |
| Jul 14, 2026 | 8.97 | 9.08 | 8.97 | 8.97 | 8.97 | - | 648 |
| Jul 13, 2026 | 9.08 | 9.04 | 8.94 | 8.97 | 8.97 | -1.21% | 1,066 |
| Jul 12, 2026 | 9.08 | 9.04 | 8.97 | 9.08 | 9.08 | - | 218 |
| Jul 9, 2026 | 8.87 | 9.13 | 8.88 | 9.08 | 9.08 | 2.37% | 2,686 |
| Jul 8, 2026 | 8.87 | 8.83 | 8.80 | 8.87 | 8.87 | - | 269 |
| Jul 7, 2026 | 8.76 | 8.93 | 8.75 | 8.87 | 8.87 | 1.26% | 876 |
| Jul 6, 2026 | 8.75 | 8.80 | 8.67 | 8.76 | 8.76 | 0.11% | 1,963 |
| Jul 5, 2026 | 8.75 | 8.79 | 8.73 | 8.75 | 8.75 | - | 90 |
| Jul 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jun 30, 2026 | 8.75 | 8.74 | 8.70 | 8.75 | 8.75 | - | 51 |
| Jun 29, 2026 | 8.75 | 8.70 | 8.67 | 8.75 | 8.75 | - | 663 |
| Jun 28, 2026 | 8.75 | 8.70 | 8.70 | 8.75 | 8.75 | - | 202 |
| Jun 25, 2026 | 8.78 | 8.77 | 8.70 | 8.75 | 8.75 | -0.34% | 2,000 |
| 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 |