South Valley Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 2.290 | 2.340 | 2.270 | 2.280 | 2.280 | 612,109 |
| 2024-07-30 | 2.360 | 2.360 | 2.250 | 2.290 | 2.290 | 1,517,822 |
| 2024-07-29 | 2.300 | 2.440 | 2.300 | 2.360 | 2.360 | 1,151,148 |
| 2024-07-28 | 2.350 | 2.450 | 2.300 | 2.300 | 2.300 | 2,006,075 |
| 2024-07-24 | 2.140 | 2.470 | 2.140 | 2.350 | 2.350 | 4,571,711 |
| 2024-07-23 | 2.140 | 2.200 | 2.120 | 2.140 | 2.140 | 687,625 |
| 2024-07-22 | 2.170 | 2.200 | 2.120 | 2.140 | 2.140 | 736,249 |
| 2024-07-21 | 2.060 | 2.180 | 2.060 | 2.170 | 2.170 | 1,578,290 |
| 2024-07-18 | 2.040 | 2.110 | 2.030 | 2.060 | 2.060 | 1,187,289 |
| 2024-07-17 | 2.040 | 2.100 | 2.020 | 2.040 | 2.040 | 943,086 |
| 2024-07-16 | 1.940 | 2.090 | 1.940 | 2.040 | 2.040 | 2,559,398 |
| 2024-07-15 | 1.930 | 1.970 | 1.930 | 1.940 | 1.940 | 538,812 |
| 2024-07-14 | 1.900 | 1.980 | 1.860 | 1.930 | 1.930 | 1,216,632 |
| 2024-07-10 | 1.920 | 1.950 | 1.900 | 1.900 | 1.900 | 604,837 |
| 2024-07-09 | 1.890 | 1.940 | 1.890 | 1.920 | 1.920 | 822,570 |
| 2024-07-08 | 1.820 | 1.940 | 1.810 | 1.890 | 1.890 | 2,036,450 |
| 2024-07-07 | 1.810 | 1.830 | 1.810 | 1.820 | 1.820 | 348,876 |
| 2024-07-04 | 1.820 | 1.830 | 1.810 | 1.810 | 1.810 | 772,033 |
| 2024-07-03 | 1.810 | 1.830 | 1.810 | 1.820 | 1.820 | 511,992 |
| 2024-07-02 | 1.830 | 1.840 | 1.810 | 1.810 | 1.810 | 467,313 |
| 2024-07-01 | 1.810 | 1.840 | 1.810 | 1.830 | 1.830 | 293,034 |
| 2024-06-27 | 1.800 | 1.830 | 1.800 | 1.810 | 1.810 | 798,766 |
| 2024-06-26 | 1.810 | 1.840 | 1.800 | 1.800 | 1.800 | 799,839 |
| 2024-06-25 | 1.800 | 1.840 | 1.770 | 1.810 | 1.810 | 755,453 |
| 2024-06-24 | 1.800 | 1.820 | 1.790 | 1.800 | 1.800 | 863,900 |
| 2024-06-23 | 1.790 | 1.830 | 1.780 | 1.800 | 1.800 | 228,049 |
| 2024-06-13 | 1.770 | 1.810 | 1.750 | 1.790 | 1.790 | 714,511 |
| 2024-06-12 | 1.800 | 1.860 | 1.760 | 1.770 | 1.770 | 1,204,994 |
| 2024-06-11 | 1.750 | 1.850 | 1.730 | 1.800 | 1.800 | 933,899 |
| 2024-06-10 | 1.710 | 1.770 | 1.680 | 1.750 | 1.750 | 823,496 |
| 2024-06-09 | 1.700 | 1.720 | 1.630 | 1.710 | 1.710 | 414,931 |
| 2024-06-06 | 1.700 | 1.750 | 1.670 | 1.700 | 1.700 | 208,575 |
| 2024-06-05 | 1.670 | 1.750 | 1.640 | 1.700 | 1.700 | 474,035 |
| 2024-06-04 | 1.630 | 1.730 | 1.630 | 1.670 | 1.670 | 352,502 |
| 2024-06-03 | 1.630 | 1.700 | 1.630 | 1.630 | 1.630 | 80,176 |
| 2024-06-02 | 1.700 | 1.720 | 1.610 | 1.630 | 1.630 | 704,017 |
| 2024-05-30 | 1.720 | 1.850 | 1.380 | 1.700 | 1.700 | 419,199 |
| 2024-05-29 | 1.740 | 1.760 | 1.710 | 1.720 | 1.720 | 499,072 |
| 2024-05-28 | 1.770 | 1.790 | 1.700 | 1.740 | 1.740 | 358,947 |
| 2024-05-27 | 1.770 | 1.820 | 1.750 | 1.770 | 1.770 | 593,380 |
| 2024-05-26 | 1.760 | 1.790 | 1.740 | 1.770 | 1.770 | 495,850 |
| 2024-05-23 | 1.740 | 1.800 | 1.740 | 1.760 | 1.760 | 202,215 |
| 2024-05-22 | 1.750 | 1.800 | 1.720 | 1.740 | 1.740 | 590,911 |
| 2024-05-21 | 1.740 | 1.780 | 1.730 | 1.750 | 1.750 | 960,510 |
| 2024-05-20 | 1.730 | 1.770 | 1.730 | 1.740 | 1.740 | 523,030 |
| 2024-05-19 | 1.650 | 1.750 | 1.650 | 1.730 | 1.730 | 1,008,076 |
| 2024-05-16 | 1.590 | 1.670 | 1.590 | 1.650 | 1.650 | 519,942 |
| 2024-05-15 | 1.580 | 1.610 | 1.570 | 1.590 | 1.590 | 287,722 |
| 2024-05-14 | 1.560 | 1.610 | 1.550 | 1.580 | 1.580 | 352,688 |
| 2024-05-13 | 1.590 | 1.600 | 1.530 | 1.560 | 1.560 | 598,405 |
| 2024-05-12 | 1.670 | 1.710 | 1.550 | 1.590 | 1.590 | 725,670 |
| 2024-05-09 | 1.660 | 1.690 | 1.650 | 1.670 | 1.670 | 261,707 |
| 2024-05-08 | 1.690 | 1.720 | 1.650 | 1.660 | 1.660 | 581,077 |
| 2024-05-07 | 1.670 | 1.730 | 1.670 | 1.690 | 1.690 | 679,099 |
| 2024-05-02 | 1.680 | 1.730 | 1.650 | 1.670 | 1.670 | 905,735 |
| 2024-05-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 2,918,236 |
| 2024-04-30 | 1.760 | 1.790 | 1.650 | 1.680 | 1.680 | 1,011,427 |
| 2024-04-29 | 1.720 | 1.800 | 1.720 | 1.760 | 1.760 | 922,219 |
| 2024-04-28 | 1.840 | 1.890 | 1.700 | 1.720 | 1.720 | 1,197,613 |
| 2024-04-24 | 2.000 | 2.030 | 1.820 | 1.840 | 1.840 | 1,401,284 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.