Skip to main content
The Egyptian Satellite Company Nilesat (EGX:EGSA)
Egypt flag Egypt · Delayed Price · Currency is EGP · Price in USD
8.09
+0.09 (1.12%)
At close: Apr 28, 2026

EGX:EGSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.008.148.038.098.091.12%780
Apr 27, 20267.938.008.008.008.000.88%2,212
Apr 26, 20268.008.007.927.937.93-0.88%975
Apr 23, 20267.918.007.948.008.001.14%2,344
Apr 22, 20267.737.947.757.917.912.33%7,622
Apr 21, 20267.627.807.697.737.731.44%2,046
Apr 20, 20267.627.767.727.627.62-553
Apr 19, 20267.627.777.707.627.62-648
Apr 16, 20267.627.657.657.627.62-220
Apr 15, 20267.767.657.627.627.62-1.80%2,045
Apr 14, 20267.767.757.617.767.76-706
Apr 9, 20267.617.777.657.767.761.97%1,361
Apr 8, 20267.617.707.677.617.61-545
Apr 7, 20267.617.797.637.617.61-400
Apr 6, 20267.817.707.607.617.61-2.56%943
Apr 5, 20267.817.707.687.817.81-86
Apr 2, 20267.817.787.707.817.81-197
Apr 1, 20267.817.807.787.817.81-212
Mar 31, 20267.517.937.517.817.813.99%1,361
Mar 30, 20267.517.557.457.517.51-1,440
Mar 26, 20267.477.557.387.517.510.54%1,606
Mar 25, 20267.477.407.407.477.47-200
Mar 24, 20267.477.457.407.477.47-99
Mar 18, 20267.467.507.367.477.470.13%4,691
Mar 17, 20266.997.487.257.467.466.72%4,193
Mar 16, 20266.997.157.106.996.99-106
Mar 15, 20266.997.107.096.996.99-598
Mar 12, 20266.997.147.106.996.99-300
Mar 11, 20266.997.107.026.996.99-756
Mar 10, 20266.997.117.116.996.99-182
Mar 9, 20266.997.116.996.996.99-484
Mar 8, 20267.027.116.996.996.99-0.43%4,650
Mar 5, 20267.027.107.077.027.02-85
Mar 4, 20267.017.026.997.027.020.14%5,690
Mar 3, 20267.007.017.007.017.010.14%4,502
Mar 2, 20267.007.006.937.007.00-1,527
Mar 1, 20267.006.936.897.007.00-598
Feb 26, 20267.007.007.007.007.00--
Feb 25, 20267.006.966.967.007.00-20
Feb 24, 20267.006.936.927.007.00-42
Feb 23, 20266.917.026.927.007.001.30%5,011
Feb 22, 20266.936.946.906.916.91-0.29%4,727
Feb 19, 20266.936.996.946.936.93-493
Feb 18, 20266.936.966.956.936.93-290
Feb 17, 20266.986.966.916.936.93-0.72%1,059
Feb 16, 20266.986.966.956.986.98-265
Feb 15, 20266.806.986.886.986.982.65%2,424
Feb 12, 20266.876.876.756.806.80-1.02%6,216
Feb 11, 20266.756.886.806.876.871.78%2,000
Feb 10, 20266.756.756.756.756.75--
Feb 9, 20266.756.766.756.756.75-2,700
Feb 8, 20266.756.806.756.756.75-2,205
Feb 5, 20266.756.766.756.756.75-2,367
Feb 4, 20266.756.806.756.756.75-2,654
Feb 3, 20266.756.766.746.756.75-2,346
Feb 2, 20266.756.756.756.756.75-120
Feb 1, 20266.786.806.746.756.75-0.44%3,155
Jan 28, 20266.746.806.746.786.780.59%1,073
Jan 27, 20266.746.766.746.746.74-480
Jan 26, 20266.746.756.756.746.74-226
Jan 25, 20266.756.806.746.746.74-0.15%1,719
Jan 22, 20266.756.756.716.756.75-227
Jan 21, 20266.756.806.726.756.75-395
Jan 20, 20266.756.806.726.756.75-510
Jan 19, 20266.756.806.726.756.75-311
Jan 18, 20266.666.756.756.756.751.35%1,505
Jan 15, 20266.666.856.766.666.66-296
Jan 14, 20266.666.856.856.666.66-133
Jan 13, 20266.666.706.686.666.66-464
Jan 12, 20266.746.726.606.666.66-1.19%1,123
Jan 11, 20266.746.856.716.746.74-68
Jan 8, 20266.756.886.736.746.74-0.15%2,509
Jan 6, 20266.756.766.756.756.75-1,850
Jan 5, 20266.836.816.756.756.75-1.17%10,400
Jan 4, 20266.836.916.916.836.83-5
Dec 31, 20256.836.926.806.836.83-158
Dec 30, 20256.756.936.806.836.831.19%2,021
Dec 29, 20256.746.846.756.756.750.15%14,718
Dec 28, 20256.756.776.746.746.74-0.15%1,300
Dec 25, 20256.776.846.756.756.75-0.30%4,670
Dec 24, 20256.756.846.756.776.770.30%5,275
Dec 23, 20256.756.766.756.756.75-1,500
Dec 22, 20256.776.846.746.756.75-0.30%4,069
Dec 21, 20256.776.856.846.776.77-201
Dec 18, 20256.776.786.756.776.77-3,271
Dec 17, 20256.766.786.776.776.770.15%1,610
Dec 16, 20256.766.766.766.766.76--
Dec 15, 20256.776.846.756.766.76-0.15%6,713
Dec 14, 20256.776.806.736.776.77-1,806
Dec 11, 20256.756.806.756.776.770.30%1,304
Dec 10, 20256.756.806.756.756.75-2,483
Dec 9, 20256.756.756.756.756.75--
Dec 8, 20256.756.756.756.756.75-350
Dec 7, 20256.806.806.756.756.75-0.74%3,126
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