The Egyptian Satellite Company Nilesat (EGX:EGSA)
Egypt · Delayed Price · Currency is EGP · Price in USD 9.12
+0.03 (0.33%)
At close: May 13, 2026
EGX:EGSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.09 | 9.13 | 9.11 | 9.12 | 9.12 | 0.33% | 676 |
| May 12, 2026 | 9.09 | 9.13 | 9.10 | 9.09 | 9.09 | - | 431 |
| May 11, 2026 | 9.01 | 9.15 | 9.01 | 9.09 | 9.09 | 0.89% | 1,748 |
| May 10, 2026 | 8.92 | 9.10 | 8.99 | 9.01 | 9.01 | 1.01% | 1,871 |
| May 6, 2026 | 8.80 | 9.00 | 8.88 | 8.92 | 8.92 | 1.36% | 839 |
| May 5, 2026 | 8.96 | 9.10 | 8.75 | 8.80 | 8.80 | -1.79% | 2,926 |
| May 4, 2026 | 9.00 | 9.15 | 8.90 | 8.96 | 8.96 | -0.44% | 4,201 |
| May 3, 2026 | 8.42 | 9.10 | 8.70 | 9.00 | 9.00 | 6.89% | 4,279 |
| Apr 30, 2026 | 8.09 | 8.65 | 8.19 | 8.42 | 8.42 | 4.08% | 2,056 |
| Apr 29, 2026 | 8.09 | 8.15 | 8.12 | 8.09 | 8.09 | - | 200 |
| Apr 28, 2026 | 8.00 | 8.14 | 8.03 | 8.09 | 8.09 | 1.12% | 780 |
| Apr 27, 2026 | 7.93 | 8.00 | 8.00 | 8.00 | 8.00 | 0.88% | 2,212 |
| Apr 26, 2026 | 8.00 | 8.00 | 7.92 | 7.93 | 7.93 | -0.88% | 975 |
| 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 |