South Valley Cement historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.410	2.570	2.360	2.430	2.430	2,634,239
2024-01-23	2.430	2.510	2.410	2.410	2.410	1,941,631
2024-01-22	2.510	2.570	2.410	2.430	2.430	2,976,410
2024-01-21	2.440	2.660	2.440	2.510	2.510	12,655,168
2024-01-18	2.260	2.560	2.260	2.440	2.440	6,745,804
2024-01-17	2.380	2.440	2.250	2.260	2.260	2,867,836
2024-01-16	2.300	2.540	2.300	2.380	2.380	5,661,178
2024-01-15	2.290	2.420	2.290	2.300	2.300	3,835,550
2024-01-14	2.150	2.400	2.150	2.290	2.290	6,476,007
2024-01-11	2.100	2.250	2.100	2.150	2.150	5,106,395
2024-01-10	2.040	2.220	2.040	2.100	2.100	6,095,525
2024-01-09	2.030	2.060	2.030	2.040	2.040	1,793,183
2024-01-08	2.050	2.110	2.020	2.030	2.030	2,921,990
2024-01-04	2.070	2.140	2.020	2.050	2.050	4,984,227
2024-01-03	1.810	2.140	1.810	2.070	2.070	14,570,002
2024-01-02	1.770	1.840	1.770	1.810	1.810	927,154
2023-12-31	1.790	1.810	1.730	1.770	1.770	680,205
2023-12-28	1.780	1.810	1.780	1.790	1.790	347,278
2023-12-27	1.750	1.800	1.740	1.780	1.780	446,073
2023-12-26	1.720	1.770	1.720	1.750	1.750	211,861
2023-12-25	1.760	1.780	1.710	1.720	1.720	615,092
2023-12-24	1.770	1.810	1.750	1.760	1.760	535,780
2023-12-21	1.760	1.810	1.760	1.770	1.770	964,297
2023-12-20	1.810	1.830	1.760	1.760	1.760	854,978
2023-12-19	1.810	1.850	1.810	1.810	1.810	1,711,175
2023-12-18	1.810	1.860	1.790	1.810	1.810	2,194,288
2023-12-17	1.750	1.840	1.750	1.810	1.810	2,267,520
2023-12-14	1.750	1.770	1.740	1.750	1.750	745,886
2023-12-13	1.730	1.790	1.720	1.750	1.750	953,173
2023-12-12	1.740	1.790	1.720	1.730	1.730	996,156
2023-12-11	1.800	1.810	1.740	1.740	1.740	972,529
2023-12-10	1.780	1.850	1.780	1.800	1.800	1,615,617
2023-12-07	1.810	1.840	1.750	1.780	1.780	1,628,095
2023-12-06	1.810	1.870	1.810	1.810	1.810	4,985,533
2023-12-05	1.720	1.850	1.710	1.810	1.810	5,323,427
2023-12-04	1.690	1.730	1.690	1.720	1.720	805,695
2023-12-03	1.690	1.710	1.680	1.690	1.690	782,078
2023-11-30	1.690	1.710	1.660	1.690	1.690	683,065
2023-11-29	1.710	1.720	1.680	1.690	1.690	1,320,447
2023-11-28	1.710	1.720	1.700	1.710	1.710	778,333
2023-11-27	1.710	1.730	1.700	1.710	1.710	733,125
2023-11-26	1.710	1.730	1.700	1.710	1.710	751,385
2023-11-23	1.730	1.750	1.710	1.710	1.710	1,019,308
2023-11-22	1.700	1.750	1.700	1.730	1.730	1,747,921
2023-11-21	1.700	1.740	1.680	1.700	1.700	3,025,424
2023-11-20	1.700	1.780	1.700	1.700	1.700	6,058,233
2023-11-19	1.660	1.720	1.660	1.700	1.700	2,587,031
2023-11-16	1.680	1.690	1.650	1.660	1.660	1,377,965
2023-11-15	1.690	1.710	1.660	1.680	1.680	1,632,306
2023-11-14	1.650	1.740	1.650	1.690	1.690	6,000,000
2023-11-13	1.600	1.670	1.600	1.650	1.650	2,190,431
2023-11-12	1.570	1.620	1.570	1.600	1.600	1,307,459
2023-11-09	1.580	1.640	1.560	1.570	1.570	857,946
2023-11-08	1.590	1.620	1.560	1.580	1.580	739,094
2023-11-07	1.580	1.630	1.580	1.590	1.590	1,397,212
2023-11-06	1.570	1.610	1.560	1.580	1.580	940,966
2023-11-05	1.550	1.580	1.550	1.570	1.570	666,715
2023-11-02	1.520	1.590	1.520	1.550	1.550	635,579
2023-11-01	1.570	1.600	1.510	1.520	1.520	622,192
2023-10-31	1.600	1.640	1.550	1.570	1.570	1,532,387

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.