The Egyptian Satellite Company Nilesat (EGX:EGSA)
Egypt · Delayed Price · Currency is EGP · Price in USD 8.69
0.00 (0.00%)
At close: Aug 25, 2026
EGX:EGSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 8.79 | 8.85 | 8.66 | 8.69 | 8.69 | -1.14% | 3,439 |
| Aug 9, 2026 | 8.80 | 8.90 | 8.77 | 8.79 | 8.79 | -0.11% | 2,150 |
| Aug 6, 2026 | 8.80 | 8.93 | 8.80 | 8.80 | 8.80 | - | 1,669 |
| Aug 5, 2026 | 8.80 | 8.91 | 8.80 | 8.80 | 8.80 | - | 3,155 |
| 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 |