South Valley Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	1.250	1.280	1.250	1.250	1.250	210,944
2022-10-31	1.260	1.300	1.180	1.250	1.250	502,330
2022-10-30	1.310	1.330	1.240	1.260	1.260	236,442
2022-10-27	1.300	1.330	1.250	1.310	1.310	382,085
2022-10-26	1.300	1.310	1.260	1.300	1.300	151,868
2022-10-25	1.300	1.330	1.300	1.300	1.300	176,499
2022-10-24	1.300	1.360	1.300	1.300	1.300	22,811
2022-10-23	1.300	1.360	1.300	1.300	1.300	54,778
2022-10-20	1.320	1.320	1.220	1.300	1.300	376,488
2022-10-19	1.320	1.340	1.300	1.320	1.320	182,570
2022-10-18	1.300	1.340	1.300	1.320	1.320	254,552
2022-10-17	1.300	1.340	1.300	1.300	1.300	85,544
2022-10-16	1.300	1.360	1.300	1.300	1.300	135,095
2022-10-13	1.300	1.310	1.260	1.300	1.300	80,421
2022-10-12	1.300	1.330	1.250	1.300	1.300	123,844
2022-10-11	1.330	1.340	1.280	1.300	1.300	288,931
2022-10-10	1.360	1.370	1.330	1.330	1.330	459,889
2022-10-09	1.400	1.400	1.350	1.360	1.360	373,392
2022-10-05	1.400	1.420	1.390	1.400	1.400	178,191
2022-10-04	1.410	1.430	1.390	1.400	1.400	262,150
2022-10-03	1.430	1.450	1.410	1.410	1.410	372,506
2022-10-02	1.410	1.460	1.410	1.430	1.430	959,845
2022-09-29	1.410	1.440	1.400	1.410	1.410	447,178
2022-09-28	1.420	1.460	1.400	1.410	1.410	860,330
2022-09-27	1.390	1.450	1.390	1.420	1.420	1,413,655
2022-09-26	1.400	1.430	1.390	1.390	1.390	516,203
2022-09-25	1.390	1.430	1.390	1.400	1.400	733,471
2022-09-22	1.440	1.460	1.380	1.390	1.390	2,283,449
2022-09-21	1.430	1.540	1.430	1.440	1.440	4,394,500
2022-09-20	1.290	1.450	1.280	1.430	1.430	2,176,834
2022-09-19	1.290	1.300	1.200	1.290	1.290	399,964
2022-09-18	1.380	1.400	1.280	1.290	1.290	636,503
2022-09-15	1.380	1.410	1.370	1.380	1.380	348,984
2022-09-14	1.400	1.420	1.380	1.380	1.380	1,062,723
2022-09-13	1.400	1.410	1.380	1.400	1.400	529,780
2022-09-12	1.380	1.430	1.380	1.400	1.400	506,712
2022-09-11	1.380	1.410	1.380	1.380	1.380	329,061
2022-09-08	1.360	1.430	1.360	1.380	1.380	1,372,396
2022-09-07	1.390	1.410	1.360	1.360	1.360	551,782
2022-09-06	1.360	1.400	1.360	1.390	1.390	562,690
2022-09-05	1.360	1.390	1.360	1.360	1.360	99,643
2022-09-04	1.390	1.400	1.320	1.360	1.360	336,694
2022-09-01	1.390	1.410	1.350	1.390	1.390	156,143
2022-08-31	1.390	1.430	1.380	1.390	1.390	225,245
2022-08-30	1.390	1.420	1.380	1.390	1.390	111,540
2022-08-29	1.410	1.440	1.380	1.390	1.390	480,899
2022-08-28	1.380	1.430	1.370	1.410	1.410	955,420
2022-08-25	1.370	1.400	1.360	1.380	1.380	491,702
2022-08-24	1.400	1.420	1.360	1.370	1.370	829,299
2022-08-23	1.430	1.460	1.380	1.400	1.400	1,091,962
2022-08-22	1.430	1.450	1.380	1.430	1.430	680,768
2022-08-21	1.400	1.440	1.370	1.430	1.430	558,957
2022-08-18	1.400	1.440	1.390	1.400	1.400	344,920
2022-08-17	1.400	1.450	1.390	1.400	1.400	567,097
2022-08-16	1.370	1.410	1.370	1.400	1.400	522,582
2022-08-15	1.400	1.440	1.360	1.370	1.370	554,128
2022-08-14	1.370	1.420	1.370	1.400	1.400	541,345
2022-08-11	1.340	1.380	1.340	1.370	1.370	292,779
2022-08-10	1.360	1.370	1.330	1.340	1.340	370,319
2022-08-09	1.370	1.390	1.330	1.360	1.360	704,367

← NewerPage 17 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.