Skip to main content
The Egyptian Satellite Company Nilesat (EGX:EGSA)
Egypt flag Egypt · Delayed Price · Currency is EGP · Price in USD
6.80
+0.02 (0.29%)
At close: Dec 4, 2025

EGX:EGSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256.786.806.806.806.800.29%1,925
Dec 3, 20256.786.806.806.786.78-140
Dec 2, 20256.786.806.756.786.78-975
Dec 1, 20256.786.766.746.786.78-500
Nov 30, 20256.786.806.806.786.78-200
Nov 27, 20256.786.806.766.786.78-863
Nov 26, 20256.786.806.776.786.78-584
Nov 25, 20256.786.796.756.786.78-102
Nov 24, 20256.786.786.786.786.78--
Nov 23, 20256.786.756.726.786.78-100
Nov 20, 20256.786.776.716.786.78-488
Nov 19, 20256.786.856.826.786.78-90
Nov 18, 20256.766.866.756.786.780.30%1,696
Nov 17, 20256.766.956.756.766.76-329
Nov 16, 20256.776.996.756.766.76-0.15%5,300
Nov 13, 20256.776.766.756.776.77-850
Nov 12, 20256.756.806.726.776.770.30%1,373
Nov 11, 20256.756.796.756.756.75-1,012
Nov 10, 20256.706.906.756.756.750.75%2,975
Nov 9, 20256.706.886.826.706.70-100
Nov 6, 20256.706.706.706.706.70--
Nov 5, 20256.706.906.766.706.70-346
Nov 4, 20256.706.746.716.706.70-296
Nov 3, 20256.706.856.846.706.70-149
Nov 2, 20256.856.866.706.706.70-2.19%4,248
Oct 30, 20256.856.856.756.856.85-601
Oct 29, 20256.856.856.846.856.85-144
Oct 28, 20256.856.856.856.856.85-200
Oct 27, 20256.856.866.846.856.85-350
Oct 26, 20256.806.866.826.856.850.74%1,326
Oct 23, 20256.806.806.806.806.80--
Oct 22, 20256.626.856.506.806.802.72%2,604
Oct 21, 20256.756.756.616.626.62-1.93%3,010
Oct 20, 20256.756.766.746.756.75-515
Oct 19, 20256.806.766.756.756.75-0.74%1,460
Oct 16, 20256.806.806.806.806.80--
Oct 15, 20256.806.766.766.806.80-350
Oct 14, 20256.806.806.756.806.80-725
Oct 13, 20256.806.856.756.806.80-162
Oct 12, 20256.806.756.736.806.80-370
Oct 8, 20256.806.856.806.806.80-1,169
Oct 7, 20256.756.806.766.806.800.74%1,660
Oct 6, 20256.756.756.756.756.75-19
Oct 5, 20256.706.766.756.756.750.75%1,100
Oct 2, 20256.706.706.706.706.70--
Oct 1, 20256.706.726.716.706.70-150
Sep 30, 20256.706.706.706.706.70--
Sep 29, 20256.736.736.706.706.70-0.45%1,375
Sep 28, 20256.736.726.706.736.73-472
Sep 25, 20256.746.746.736.736.73-0.15%1,323
Sep 24, 20256.746.746.746.746.74--
Sep 23, 20256.746.716.716.746.74-200
Sep 22, 20256.746.856.706.746.74-600
Sep 21, 20256.766.766.746.746.74-0.30%1,225
Sep 18, 20256.816.846.736.766.76-0.73%1,884
Sep 17, 20256.956.846.796.816.81-2.01%1,130
Sep 16, 20256.956.856.846.956.95-250
Sep 15, 20256.956.956.956.956.95-27
Sep 14, 20256.766.996.706.956.952.81%2,420
Sep 11, 20256.766.786.766.766.76-1,731
Sep 10, 20256.716.766.756.766.760.75%2,456
Sep 9, 20256.716.706.696.716.71-600
Sep 8, 20256.716.786.716.716.71-420
Sep 7, 20256.706.796.616.716.710.15%2,029
Sep 3, 20256.606.706.606.706.701.52%4,170
Sep 2, 20256.606.616.616.606.60-220
Sep 1, 20256.616.636.606.606.60-0.15%5,522
Aug 31, 20256.616.656.606.616.61-700
Aug 28, 20256.616.576.566.616.61-122
Aug 27, 20256.616.626.606.616.61-805
Aug 26, 20256.616.646.616.616.61-127
Aug 25, 20256.616.656.616.616.61-350
Aug 24, 20256.606.636.586.616.610.15%2,970
Aug 21, 20256.606.606.606.606.60--
Aug 20, 20256.506.686.606.606.601.54%1,266
Aug 19, 20256.506.696.606.506.50-280
Aug 18, 20256.506.596.596.506.50-50
Aug 17, 20256.506.656.606.506.50-614
Aug 14, 20256.506.506.506.506.50-15,110
Aug 13, 20256.506.506.496.506.50-2,063
Aug 12, 20256.506.506.496.506.50-4,430
Aug 11, 20256.506.506.486.506.50-8,518
Aug 10, 20256.506.506.506.506.50-629
Aug 7, 20256.476.506.476.506.500.46%1,211
Aug 6, 20256.456.506.436.476.470.31%2,404
Aug 5, 20256.506.486.436.456.45-0.77%1,585
Aug 4, 20256.506.506.506.506.50-3,285
Aug 3, 20256.506.526.506.506.50-2,605
Jul 31, 20256.506.476.476.506.50-4
Jul 30, 20256.506.476.456.506.50-633
Jul 29, 20256.466.506.486.506.500.62%1,105
Jul 28, 20256.466.506.456.466.46-560
Jul 27, 20256.506.496.456.466.46-0.62%1,653
Jul 23, 20256.506.506.506.506.50--
Jul 22, 20256.506.506.496.506.50-625
Jul 21, 20256.506.506.496.506.50-2,057
Jul 20, 20256.506.496.486.506.50-205
Jul 17, 20256.476.506.496.506.500.46%2,334
Jul 16, 20256.476.506.476.476.47-564
Jul 15, 20256.496.506.466.476.47-0.31%1,146