South Valley Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.400	1.420	1.380	1.400	1.400	83,022
2023-08-02	1.400	1.430	1.390	1.400	1.400	697,817
2023-08-01	1.390	1.410	1.370	1.400	1.400	352,904
2023-07-31	1.390	1.390	1.360	1.390	1.390	165,272
2023-07-30	1.380	1.400	1.380	1.390	1.390	225,025
2023-07-27	1.380	1.400	1.360	1.380	1.380	380,044
2023-07-26	1.380	1.380	1.350	1.380	1.380	92,475
2023-07-25	1.380	1.390	1.350	1.380	1.380	192,364
2023-07-24	1.380	1.410	1.370	1.380	1.380	106,554
2023-07-19	1.380	1.410	1.380	1.380	1.380	190,948
2023-07-18	1.380	1.390	1.370	1.380	1.380	78,385
2023-07-17	1.400	1.420	1.370	1.380	1.380	332,911
2023-07-16	1.400	1.420	1.400	1.400	1.400	96,052
2023-07-13	1.400	1.420	1.380	1.400	1.400	155,207
2023-07-12	1.400	1.430	1.380	1.400	1.400	162,185
2023-07-11	1.400	1.420	1.400	1.400	1.400	74,828
2023-07-10	1.480	1.480	1.380	1.400	1.400	233,725
2023-07-09	1.480	1.500	1.370	1.480	1.480	176,815
2023-07-06	1.490	1.500	1.460	1.480	1.480	236,770
2023-07-05	1.490	1.510	1.470	1.490	1.490	369,728
2023-07-04	1.470	1.510	1.450	1.490	1.490	253,174
2023-06-26	1.460	1.480	1.440	1.470	1.470	287,089
2023-06-25	1.470	1.490	1.440	1.460	1.460	344,145
2023-06-22	1.500	1.500	1.460	1.470	1.470	277,690
2023-06-21	1.500	1.520	1.470	1.500	1.500	450,387
2023-06-20	1.500	1.520	1.500	1.500	1.500	1,109,188
2023-06-19	1.530	1.550	1.490	1.500	1.500	430,672
2023-06-18	1.540	1.570	1.530	1.530	1.530	468,078
2023-06-15	1.580	1.580	1.540	1.540	1.540	779,230
2023-06-14	1.570	1.620	1.570	1.580	1.580	3,040,069
2023-06-13	1.510	1.610	1.510	1.570	1.570	3,451,693
2023-06-12	1.490	1.530	1.480	1.510	1.510	232,347
2023-06-11	1.490	1.550	1.470	1.490	1.490	1,166,458
2023-06-08	1.520	1.530	1.470	1.490	1.490	310,329
2023-06-07	1.530	1.550	1.520	1.520	1.520	355,939
2023-06-06	1.530	1.550	1.520	1.530	1.530	486,977
2023-06-05	1.520	1.560	1.520	1.530	1.530	567,179
2023-06-04	1.530	1.560	1.520	1.520	1.520	857,932
2023-06-01	1.540	1.580	1.510	1.530	1.530	542,625
2023-05-31	1.540	1.560	1.510	1.540	1.540	1,156,262
2023-05-30	1.560	1.580	1.500	1.540	1.540	546,022
2023-05-29	1.490	1.590	1.490	1.560	1.560	2,150,911
2023-05-28	1.460	1.550	1.460	1.490	1.490	2,907,379
2023-05-25	1.360	1.470	1.350	1.460	1.460	3,119,315
2023-05-24	1.360	1.380	1.350	1.360	1.360	288,871
2023-05-23	1.340	1.380	1.340	1.360	1.360	364,041
2023-05-22	1.340	1.370	1.340	1.340	1.340	205,701
2023-05-21	1.330	1.350	1.330	1.340	1.340	310,333
2023-05-18	1.340	1.350	1.320	1.330	1.330	263,071
2023-05-17	1.380	1.390	1.340	1.340	1.340	683,272
2023-05-16	1.380	1.380	1.340	1.380	1.380	169,909
2023-05-15	1.380	1.390	1.350	1.380	1.380	214,126
2023-05-14	1.370	1.390	1.350	1.380	1.380	357,549
2023-05-11	1.370	1.390	1.360	1.370	1.370	292,500
2023-05-10	1.380	1.390	1.350	1.370	1.370	379,064
2023-05-09	1.340	1.380	1.340	1.380	1.380	757,257
2023-05-08	1.340	1.370	1.340	1.340	1.340	182,858
2023-05-07	1.340	1.380	1.330	1.340	1.340	76,447
2023-05-03	1.350	1.380	1.340	1.340	1.340	440,747
2023-05-02	1.350	1.380	1.330	1.350	1.350	161,961

← NewerPage 14 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.