South Valley Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-01	1.379	1.390	1.341	1.345	1.345	315,395
2023-04-30	1.380	1.410	1.370	1.380	1.380	397,311
2023-04-27	1.340	1.390	1.330	1.380	1.380	1,068,788
2023-04-26	1.330	1.350	1.310	1.340	1.340	545,633
2023-04-19	1.310	1.340	1.310	1.330	1.330	265,877
2023-04-18	1.350	1.350	1.300	1.310	1.310	839,547
2023-04-13	1.350	1.370	1.330	1.350	1.350	183,576
2023-04-12	1.350	1.390	1.340	1.350	1.350	377,026
2023-04-11	1.350	1.380	1.340	1.350	1.350	301,445
2023-04-10	1.350	1.400	1.340	1.350	1.350	187,291
2023-04-09	1.350	1.390	1.320	1.350	1.350	289,282
2023-04-06	1.350	1.430	1.340	1.350	1.350	1,422,922
2023-04-05	1.350	1.440	1.330	1.350	1.350	441,148
2023-04-04	1.320	1.380	1.320	1.350	1.350	1,004,180
2023-04-03	1.260	1.350	1.260	1.320	1.320	257,280
2023-04-02	1.260	1.330	1.260	1.260	1.260	199,066
2023-03-30	1.290	1.310	1.260	1.260	1.260	472,554
2023-03-29	1.290	1.320	1.260	1.290	1.290	137,543
2023-03-28	1.310	1.310	1.210	1.290	1.290	294,975
2023-03-27	1.340	1.360	1.300	1.310	1.310	261,172
2023-03-26	1.300	1.370	1.280	1.340	1.340	358,808
2023-03-23	1.290	1.310	1.110	1.300	1.300	457,133
2023-03-22	1.300	1.330	1.270	1.290	1.290	363,417
2023-03-21	1.260	1.320	1.260	1.300	1.300	361,808
2023-03-20	1.190	1.270	1.190	1.260	1.260	446,908
2023-03-19	1.190	1.290	1.180	1.190	1.190	138,262
2023-03-16	1.240	1.290	1.120	1.190	1.190	573,129
2023-03-15	1.390	1.400	1.110	1.240	1.240	786,774
2023-03-14	1.340	1.410	1.320	1.390	1.390	713,522
2023-03-13	1.480	1.500	1.330	1.340	1.340	1,185,843
2023-03-12	1.550	1.580	1.460	1.480	1.480	843,410
2023-03-09	1.540	1.570	1.540	1.550	1.550	604,482
2023-03-08	1.530	1.560	1.510	1.540	1.540	580,055
2023-03-07	1.600	1.630	1.520	1.530	1.530	1,940,008
2023-03-06	1.640	1.690	1.590	1.600	1.600	2,106,804
2023-03-05	1.530	1.660	1.530	1.640	1.640	6,220,816
2023-03-02	1.470	1.620	1.470	1.530	1.530	6,661,215
2023-03-01	1.440	1.500	1.440	1.470	1.470	428,199
2023-02-28	1.430	1.470	1.420	1.440	1.440	382,370
2023-02-27	1.460	1.470	1.430	1.430	1.430	311,585
2023-02-26	1.430	1.480	1.420	1.460	1.460	274,087
2023-02-23	1.430	1.450	1.400	1.430	1.430	302,176
2023-02-22	1.480	1.490	1.420	1.430	1.430	599,956
2023-02-21	1.500	1.510	1.460	1.480	1.480	1,427,787
2023-02-20	1.540	1.550	1.490	1.500	1.500	536,623
2023-02-19	1.530	1.560	1.520	1.540	1.540	1,017,082
2023-02-16	1.530	1.540	1.520	1.530	1.530	508,375
2023-02-15	1.530	1.550	1.510	1.530	1.530	1,102,027
2023-02-14	1.510	1.550	1.500	1.530	1.530	675,664
2023-02-13	1.510	1.530	1.510	1.510	1.510	161,127
2023-02-12	1.520	1.540	1.500	1.510	1.510	442,751
2023-02-09	1.520	1.540	1.510	1.520	1.520	562,347
2023-02-08	1.520	1.550	1.510	1.520	1.520	361,829
2023-02-07	1.500	1.540	1.480	1.520	1.520	1,032,468
2023-02-06	1.520	1.560	1.480	1.500	1.500	912,831
2023-02-05	1.570	1.600	1.500	1.520	1.520	339,928
2023-02-02	1.580	1.640	1.550	1.570	1.570	726,806
2023-02-01	1.570	1.600	1.550	1.580	1.580	322,384
2023-01-31	1.610	1.630	1.570	1.570	1.570	490,023
2023-01-30	1.640	1.660	1.600	1.610	1.610	1,002,603

← NewerPage 15 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.