South Valley Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.330	1.420	1.330	1.370	1.370	1,566,355
2022-08-07	1.270	1.330	1.270	1.330	1.330	1,653,867
2022-08-04	1.230	1.270	1.220	1.270	1.270	838,747
2022-08-03	1.190	1.240	1.190	1.230	1.230	1,088,858
2022-08-02	1.190	1.200	1.180	1.190	1.190	142,200
2022-08-01	1.210	1.230	1.190	1.190	1.190	287,723
2022-07-31	1.190	1.230	1.190	1.210	1.210	293,797
2022-07-28	1.190	1.200	1.180	1.190	1.190	232,499
2022-07-27	1.200	1.240	1.180	1.190	1.190	1,124,108
2022-07-26	1.130	1.220	1.130	1.200	1.200	1,074,472
2022-07-25	1.130	1.180	1.120	1.130	1.130	67,655
2022-07-24	1.130	1.180	1.130	1.130	1.130	190,423
2022-07-21	1.130	1.170	1.130	1.130	1.130	150,430
2022-07-20	1.130	1.160	1.130	1.130	1.130	143,059
2022-07-19	1.180	1.180	1.090	1.130	1.130	347,244
2022-07-18	1.180	1.180	1.090	1.180	1.180	106,160
2022-07-17	1.180	1.180	1.060	1.180	1.180	103,272
2022-07-07	1.180	1.180	1.070	1.180	1.180	160,132
2022-07-06	1.180	1.180	1.060	1.180	1.180	123,255
2022-07-05	1.180	1.180	1.040	1.180	1.180	88,906
2022-07-04	1.180	1.180	1.030	1.180	1.180	226,697
2022-07-03	1.180	1.180	1.070	1.180	1.180	259,345
2022-06-29	1.180	1.180	1.110	1.180	1.180	161,339
2022-06-28	1.180	1.180	1.090	1.180	1.180	161,416
2022-06-27	1.180	1.180	1.120	1.180	1.180	136,004
2022-06-26	1.180	1.190	1.160	1.180	1.180	186,739
2022-06-23	1.180	1.200	1.150	1.180	1.180	86,237
2022-06-22	1.180	1.190	1.160	1.180	1.180	71,199
2022-06-21	1.180	1.210	1.160	1.180	1.180	195,242
2022-06-20	1.180	1.200	1.160	1.180	1.180	172,626
2022-06-19	1.210	1.210	1.180	1.180	1.180	288,980
2022-06-16	1.230	1.240	1.200	1.210	1.210	779,860
2022-06-15	1.200	1.250	1.180	1.230	1.230	643,293
2022-06-14	1.200	1.200	1.170	1.200	1.200	101,456
2022-06-13	1.200	1.200	1.170	1.200	1.200	174,794
2022-06-12	1.190	1.200	1.170	1.200	1.200	348,543
2022-06-09	1.190	1.190	1.170	1.190	1.190	146,513
2022-06-08	1.140	1.200	1.120	1.190	1.190	903,933
2022-06-07	1.140	1.140	1.100	1.140	1.140	90,997
2022-06-06	1.140	1.140	1.090	1.140	1.140	209,083
2022-06-05	1.140	1.140	1.100	1.140	1.140	252,738
2022-06-02	1.140	1.140	1.060	1.140	1.140	57,677
2022-06-01	1.140	1.140	1.080	1.140	1.140	81,618
2022-05-31	1.140	1.140	1.080	1.140	1.140	157,616
2022-05-30	1.140	1.140	1.070	1.140	1.140	52,002
2022-05-29	1.140	1.140	1.060	1.140	1.140	165,415
2022-05-26	1.140	1.150	1.060	1.140	1.140	235,881
2022-05-25	1.190	1.190	1.120	1.140	1.140	301,977
2022-05-24	1.190	1.200	1.160	1.190	1.190	151,504
2022-05-23	1.160	1.210	1.160	1.190	1.190	800,330
2022-05-22	1.110	1.160	1.110	1.160	1.160	597,046
2022-05-19	1.110	1.140	1.080	1.110	1.110	242,963
2022-05-18	1.110	1.130	1.100	1.110	1.110	94,891
2022-05-17	1.110	1.120	1.100	1.110	1.110	106,891
2022-05-16	1.120	1.120	1.080	1.110	1.110	446,798
2022-05-15	1.150	1.160	1.120	1.120	1.120	381,203
2022-05-12	1.150	1.150	1.120	1.150	1.150	223,909
2022-05-11	1.150	1.160	1.140	1.150	1.150	199,245
2022-05-10	1.150	1.160	1.130	1.150	1.150	242,675
2022-05-09	1.180	1.190	1.120	1.150	1.150	467,163

← NewerPage 18 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.