South Valley Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.000 | 2.030 | 1.820 | 1.840 | 1.840 | 1,401,284 |
| 2024-04-23 | 2.040 | 2.100 | 1.930 | 2.000 | 2.000 | 1,344,121 |
| 2024-04-22 | 2.090 | 2.150 | 2.020 | 2.040 | 2.040 | 590,051 |
| 2024-04-21 | 2.040 | 2.120 | 2.000 | 2.090 | 2.090 | 1,416,986 |
| 2024-04-18 | 2.140 | 2.200 | 1.970 | 2.040 | 2.040 | 2,521,382 |
| 2024-04-17 | 2.140 | 2.170 | 2.130 | 2.140 | 2.140 | 860,353 |
| 2024-04-16 | 2.040 | 2.160 | 2.040 | 2.140 | 2.140 | 2,119,325 |
| 2024-04-15 | 1.980 | 2.050 | 1.960 | 2.040 | 2.040 | 1,357,417 |
| 2024-04-08 | 2.010 | 2.030 | 1.970 | 1.980 | 1.980 | 491,611 |
| 2024-04-07 | 1.970 | 2.050 | 1.970 | 2.010 | 2.010 | 1,287,334 |
| 2024-04-04 | 1.920 | 2.000 | 1.900 | 1.970 | 1.970 | 1,328,237 |
| 2024-04-03 | 1.910 | 1.940 | 1.870 | 1.920 | 1.920 | 692,651 |
| 2024-04-02 | 1.910 | 2.000 | 1.900 | 1.910 | 1.910 | 1,257,524 |
| 2024-04-01 | 1.820 | 1.950 | 1.820 | 1.910 | 1.910 | 934,112 |
| 2024-03-31 | 1.900 | 1.950 | 1.800 | 1.820 | 1.820 | 1,336,500 |
| 2024-03-28 | 1.950 | 1.990 | 1.880 | 1.900 | 1.900 | 1,832,094 |
| 2024-03-27 | 2.020 | 2.080 | 1.950 | 1.950 | 1.950 | 1,333,666 |
| 2024-03-26 | 2.160 | 2.200 | 1.900 | 2.020 | 2.020 | 2,833,263 |
| 2024-03-25 | 2.200 | 2.250 | 2.150 | 2.160 | 2.160 | 1,364,566 |
| 2024-03-24 | 2.240 | 2.300 | 2.170 | 2.200 | 2.200 | 1,216,708 |
| 2024-03-21 | 2.120 | 2.240 | 1.760 | 2.240 | 2.240 | 1,763,035 |
| 2024-03-20 | 2.000 | 2.150 | 2.000 | 2.120 | 2.120 | 1,880,656 |
| 2024-03-19 | 2.100 | 2.110 | 1.900 | 2.000 | 2.000 | 1,025,503 |
| 2024-03-18 | 2.460 | 2.470 | 2.070 | 2.100 | 2.100 | 2,393,931 |
| 2024-03-17 | 2.550 | 2.610 | 2.440 | 2.460 | 2.460 | 910,066 |
| 2024-03-14 | 2.420 | 2.590 | 2.400 | 2.550 | 2.550 | 1,529,675 |
| 2024-03-13 | 2.520 | 2.570 | 2.400 | 2.420 | 2.420 | 1,800,610 |
| 2024-03-12 | 2.640 | 2.700 | 2.500 | 2.520 | 2.520 | 1,918,793 |
| 2024-03-11 | 2.780 | 2.830 | 2.600 | 2.640 | 2.640 | 2,655,196 |
| 2024-03-10 | 2.800 | 2.900 | 2.750 | 2.780 | 2.780 | 3,423,899 |
| 2024-03-07 | 2.860 | 2.940 | 2.750 | 2.800 | 2.800 | 1,450,796 |
| 2024-03-06 | 2.970 | 3.100 | 2.850 | 2.860 | 2.860 | 2,873,892 |
| 2024-03-05 | 3.000 | 3.100 | 2.940 | 2.970 | 2.970 | 2,039,316 |
| 2024-03-04 | 2.930 | 3.000 | 2.900 | 3.000 | 3.000 | 1,723,909 |
| 2024-03-03 | 2.920 | 3.020 | 2.850 | 2.930 | 2.930 | 2,482,517 |
| 2024-02-29 | 3.030 | 3.070 | 2.870 | 2.920 | 2.920 | 3,102,017 |
| 2024-02-28 | 3.190 | 3.330 | 3.010 | 3.030 | 3.030 | 7,731,435 |
| 2024-02-27 | 3.000 | 3.350 | 2.970 | 3.190 | 3.190 | 12,198,000 |
| 2024-02-26 | 2.900 | 3.180 | 2.900 | 3.000 | 3.000 | 8,080,100 |
| 2024-02-25 | 2.640 | 3.160 | 2.510 | 2.900 | 2.900 | 11,404,750 |
| 2024-02-22 | 2.500 | 2.800 | 2.500 | 2.640 | 2.640 | 9,954,075 |
| 2024-02-21 | 2.510 | 2.560 | 2.470 | 2.500 | 2.500 | 2,077,241 |
| 2024-02-20 | 2.530 | 2.570 | 2.490 | 2.510 | 2.510 | 2,745,042 |
| 2024-02-19 | 2.580 | 2.660 | 2.520 | 2.530 | 2.530 | 4,565,377 |
| 2024-02-18 | 2.460 | 2.590 | 2.460 | 2.580 | 2.580 | 3,678,137 |
| 2024-02-15 | 2.470 | 2.540 | 2.440 | 2.460 | 2.460 | 2,849,101 |
| 2024-02-14 | 2.350 | 2.550 | 2.350 | 2.470 | 2.470 | 7,104,526 |
| 2024-02-13 | 2.240 | 2.450 | 2.220 | 2.350 | 2.350 | 4,861,950 |
| 2024-02-12 | 2.230 | 2.300 | 2.190 | 2.240 | 2.240 | 2,056,286 |
| 2024-02-11 | 2.200 | 2.330 | 2.200 | 2.230 | 2.230 | 1,414,430 |
| 2024-02-08 | 2.250 | 2.320 | 2.170 | 2.200 | 2.200 | 1,393,148 |
| 2024-02-07 | 2.230 | 2.280 | 2.180 | 2.250 | 2.250 | 831,924 |
| 2024-02-06 | 2.290 | 2.350 | 2.210 | 2.230 | 2.230 | 1,342,870 |
| 2024-02-05 | 2.200 | 2.370 | 2.200 | 2.290 | 2.290 | 643,780 |
| 2024-02-04 | 2.230 | 2.280 | 2.170 | 2.200 | 2.200 | 744,215 |
| 2024-02-01 | 2.140 | 2.250 | 1.900 | 2.230 | 2.230 | 1,088,338 |
| 2024-01-31 | 2.330 | 2.400 | 2.100 | 2.140 | 2.140 | 2,685,588 |
| 2024-01-30 | 2.360 | 2.430 | 2.320 | 2.330 | 2.330 | 1,304,035 |
| 2024-01-29 | 2.420 | 2.480 | 2.300 | 2.360 | 2.360 | 2,247,266 |
| 2024-01-28 | 2.430 | 2.520 | 2.410 | 2.420 | 2.420 | 1,454,924 |
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.