South Valley Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.550	1.600	1.530	1.600	1.600	2,040,981
2023-10-29	1.590	1.640	1.530	1.550	1.550	3,952,413
2023-10-26	1.640	1.750	1.580	1.590	1.590	6,208,248
2023-10-25	1.430	1.650	1.430	1.640	1.640	7,061,122
2023-10-24	1.390	1.470	1.380	1.430	1.430	1,424,065
2023-10-23	1.370	1.400	1.370	1.390	1.390	1,007,533
2023-10-22	1.380	1.390	1.360	1.370	1.370	373,622
2023-10-19	1.380	1.400	1.360	1.380	1.380	235,504
2023-10-18	1.340	1.440	1.340	1.380	1.380	1,051,503
2023-10-17	1.340	1.350	1.330	1.340	1.340	301,422
2023-10-16	1.320	1.360	1.310	1.340	1.340	404,000
2023-10-15	1.320	1.350	1.320	1.320	1.320	156,488
2023-10-12	1.320	1.350	1.320	1.320	1.320	72,746
2023-10-11	1.320	1.350	1.310	1.320	1.320	658,349
2023-10-10	1.300	1.330	1.300	1.320	1.320	237,584
2023-10-09	1.290	1.330	1.290	1.300	1.300	279,687
2023-10-08	1.360	1.380	1.290	1.290	1.290	403,422
2023-10-04	1.360	1.390	1.350	1.360	1.360	191,466
2023-10-03	1.370	1.410	1.350	1.360	1.360	400,838
2023-10-02	1.430	1.430	1.360	1.370	1.370	302,158
2023-10-01	1.430	1.430	1.380	1.430	1.430	186,058
2023-09-27	1.430	1.430	1.390	1.430	1.430	158,140
2023-09-26	1.430	1.450	1.400	1.430	1.430	118,332
2023-09-25	1.430	1.440	1.400	1.430	1.430	69,592
2023-09-24	1.430	1.470	1.420	1.430	1.430	84,461
2023-09-21	1.430	1.440	1.410	1.430	1.430	111,474
2023-09-20	1.470	1.480	1.400	1.430	1.430	350,277
2023-09-19	1.470	1.490	1.460	1.470	1.470	106,100
2023-09-18	1.460	1.490	1.460	1.470	1.470	283,173
2023-09-17	1.460	1.490	1.460	1.460	1.460	171,125
2023-09-14	1.470	1.480	1.440	1.460	1.460	410,482
2023-09-13	1.470	1.480	1.450	1.470	1.470	189,209
2023-09-12	1.470	1.490	1.450	1.470	1.470	172,837
2023-09-11	1.470	1.500	1.460	1.470	1.470	67,878
2023-09-10	1.480	1.520	1.470	1.470	1.470	327,333
2023-09-07	1.490	1.510	1.470	1.480	1.480	635,127
2023-09-06	1.500	1.530	1.480	1.490	1.490	478,616
2023-09-05	1.500	1.570	1.500	1.500	1.500	1,205,713
2023-09-04	1.500	1.520	1.480	1.500	1.500	230,291
2023-09-03	1.520	1.560	1.490	1.500	1.500	921,397
2023-08-31	1.520	1.560	1.500	1.520	1.520	1,733,175
2023-08-30	1.430	1.600	1.430	1.520	1.520	5,543,232
2023-08-29	1.420	1.440	1.420	1.430	1.430	292,757
2023-08-28	1.450	1.450	1.420	1.420	1.420	293,376
2023-08-27	1.430	1.470	1.420	1.450	1.450	283,461
2023-08-24	1.460	1.460	1.410	1.430	1.430	250,387
2023-08-23	1.430	1.480	1.420	1.460	1.460	658,363
2023-08-22	1.420	1.450	1.410	1.430	1.430	227,132
2023-08-21	1.420	1.430	1.400	1.420	1.420	56,434
2023-08-20	1.420	1.450	1.380	1.420	1.420	245,184
2023-08-17	1.420	1.420	1.370	1.420	1.420	168,830
2023-08-16	1.420	1.460	1.400	1.420	1.420	212,906
2023-08-15	1.420	1.450	1.420	1.420	1.420	189,015
2023-08-14	1.440	1.470	1.410	1.420	1.420	748,401
2023-08-13	1.440	1.460	1.420	1.440	1.440	70,075
2023-08-10	1.440	1.460	1.400	1.440	1.440	197,677
2023-08-09	1.440	1.470	1.390	1.440	1.440	62,345
2023-08-08	1.470	1.480	1.400	1.440	1.440	463,829
2023-08-07	1.470	1.480	1.450	1.470	1.470	256,138
2023-08-06	1.400	1.490	1.400	1.470	1.470	1,089,131

← NewerPage 13 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.