South Valley Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	1.650	1.690	1.640	1.640	1.640	1,028,821
2023-01-25	1.650	1.680	1.640	1.650	1.650	857,200
2023-01-24	1.670	1.710	1.630	1.650	1.650	1,609,750
2023-01-23	1.750	1.770	1.670	1.670	1.670	2,348,193
2023-01-22	1.670	1.800	1.670	1.750	1.750	3,629,918
2023-01-19	1.680	1.720	1.650	1.670	1.670	810,559
2023-01-18	1.650	1.700	1.630	1.680	1.680	2,030,500
2023-01-17	1.670	1.700	1.640	1.650	1.650	1,758,309
2023-01-16	1.620	1.680	1.620	1.670	1.670	1,501,511
2023-01-15	1.600	1.660	1.600	1.620	1.620	1,065,849
2023-01-12	1.630	1.670	1.590	1.600	1.600	1,182,979
2023-01-11	1.660	1.720	1.610	1.630	1.630	2,535,440
2023-01-10	1.700	1.740	1.650	1.660	1.660	2,530,815
2023-01-09	1.630	1.760	1.630	1.700	1.700	3,165,545
2023-01-05	1.630	1.660	1.630	1.630	1.630	1,695,838
2023-01-04	1.620	1.670	1.550	1.630	1.630	2,390,325
2023-01-03	1.570	1.650	1.550	1.620	1.620	2,220,930
2023-01-02	1.510	1.580	1.510	1.570	1.570	713,674
2022-12-29	1.510	1.530	1.500	1.510	1.510	309,470
2022-12-28	1.500	1.520	1.500	1.510	1.510	300,664
2022-12-27	1.500	1.520	1.500	1.500	1.500	175,552
2022-12-26	1.460	1.530	1.460	1.500	1.500	237,102
2022-12-25	1.500	1.500	1.460	1.460	1.460	288,815
2022-12-22	1.520	1.540	1.500	1.500	1.500	640,611
2022-12-21	1.510	1.540	1.510	1.520	1.520	264,044
2022-12-20	1.550	1.570	1.510	1.510	1.510	435,232
2022-12-19	1.560	1.590	1.490	1.550	1.550	726,083
2022-12-18	1.580	1.620	1.540	1.560	1.560	809,335
2022-12-15	1.590	1.630	1.580	1.580	1.580	2,184,366
2022-12-14	1.570	1.630	1.570	1.590	1.590	1,802,317
2022-12-13	1.500	1.590	1.500	1.570	1.570	2,792,328
2022-12-12	1.540	1.550	1.480	1.500	1.500	2,754,869
2022-12-11	1.610	1.650	1.520	1.540	1.540	3,011,554
2022-12-08	1.620	1.650	1.590	1.610	1.610	918,615
2022-12-07	1.650	1.680	1.600	1.620	1.620	2,088,928
2022-12-06	1.580	1.680	1.550	1.650	1.650	6,569,592
2022-12-05	1.490	1.630	1.490	1.580	1.580	7,436,089
2022-12-04	1.420	1.520	1.420	1.490	1.490	2,206,221
2022-12-01	1.410	1.450	1.400	1.420	1.420	1,399,647
2022-11-30	1.410	1.440	1.400	1.410	1.410	180,113
2022-11-29	1.400	1.470	1.400	1.410	1.410	1,773,883
2022-11-28	1.370	1.430	1.360	1.400	1.400	583,648
2022-11-27	1.330	1.380	1.330	1.370	1.370	488,888
2022-11-24	1.330	1.350	1.330	1.330	1.330	111,889
2022-11-23	1.330	1.360	1.330	1.330	1.330	90,462
2022-11-22	1.330	1.360	1.330	1.330	1.330	77,250
2022-11-21	1.350	1.370	1.330	1.330	1.330	501,756
2022-11-20	1.310	1.370	1.310	1.350	1.350	642,803
2022-11-17	1.270	1.360	1.270	1.310	1.310	1,007,899
2022-11-16	1.230	1.270	1.230	1.270	1.270	274,313
2022-11-15	1.230	1.260	1.230	1.230	1.230	60,865
2022-11-14	1.230	1.270	1.230	1.230	1.230	131,854
2022-11-13	1.230	1.250	1.230	1.230	1.230	142,566
2022-11-10	1.230	1.240	1.200	1.230	1.230	366,514
2022-11-09	1.230	1.240	1.190	1.230	1.230	243,820
2022-11-08	1.230	1.240	1.200	1.230	1.230	179,069
2022-11-07	1.250	1.250	1.200	1.230	1.230	651,927
2022-11-06	1.250	1.250	1.210	1.250	1.250	97,792
2022-11-03	1.250	1.260	1.220	1.250	1.250	121,670
2022-11-02	1.250	1.300	1.240	1.250	1.250	252,809

← NewerPage 16 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.