South Valley Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	1.180	1.180	1.130	1.180	1.180	83,615
2022-04-28	1.120	1.180	1.120	1.180	1.180	324,668
2022-04-27	1.120	1.150	1.120	1.120	1.120	64,858
2022-04-26	1.170	1.170	1.100	1.120	1.120	533,535
2022-04-21	1.070	1.180	1.070	1.170	1.170	425,766
2022-04-20	1.070	1.100	1.070	1.070	1.070	240,453
2022-04-19	1.070	1.100	1.060	1.070	1.070	164,794
2022-04-18	1.040	1.080	1.030	1.070	1.070	321,935
2022-04-17	1.140	1.160	1.030	1.040	1.040	638,773
2022-04-14	1.200	1.200	1.100	1.140	1.140	309,386
2022-04-13	1.200	1.220	1.190	1.200	1.200	78,678
2022-04-12	1.200	1.230	1.190	1.200	1.200	140,241
2022-04-11	1.250	1.250	1.180	1.200	1.200	467,906
2022-04-10	1.270	1.290	1.230	1.250	1.250	370,925
2022-04-07	1.320	1.320	1.250	1.270	1.270	413,321
2022-04-06	1.320	1.320	1.280	1.320	1.320	171,650
2022-04-05	1.320	1.330	1.300	1.320	1.320	128,651
2022-04-04	1.320	1.350	1.300	1.320	1.320	191,312
2022-04-03	1.300	1.340	1.300	1.320	1.320	258,945
2022-03-31	1.300	1.310	1.280	1.300	1.300	195,194
2022-03-30	1.320	1.330	1.280	1.300	1.300	1,496,448
2022-03-29	1.310	1.320	1.310	1.320	1.320	349,375
2022-03-28	1.380	1.380	1.300	1.310	1.310	751,507
2022-03-27	1.370	1.400	1.330	1.380	1.380	954,222
2022-03-24	1.310	1.390	1.310	1.370	1.370	2,105,006
2022-03-23	1.310	1.320	1.290	1.310	1.310	200,775
2022-03-22	1.270	1.350	1.270	1.310	1.310	1,528,471
2022-03-21	1.240	1.290	1.240	1.270	1.270	898,698
2022-03-20	1.240	1.250	1.230	1.240	1.240	290,932
2022-03-17	1.230	1.250	1.230	1.240	1.240	705,140
2022-03-16	1.210	1.240	1.200	1.230	1.230	385,190
2022-03-15	1.210	1.220	1.160	1.210	1.210	157,478
2022-03-14	1.210	1.220	1.190	1.210	1.210	193,291
2022-03-13	1.210	1.250	1.210	1.210	1.210	137,320
2022-03-10	1.210	1.260	1.210	1.210	1.210	142,930
2022-03-09	1.210	1.260	1.210	1.210	1.210	91,954
2022-03-08	1.240	1.290	1.200	1.210	1.210	603,287
2022-03-07	1.280	1.290	1.240	1.240	1.240	462,639
2022-03-06	1.240	1.300	1.230	1.280	1.280	459,743
2022-03-03	1.200	1.260	1.200	1.240	1.240	373,421
2022-03-02	1.200	1.230	1.200	1.200	1.200	227,115
2022-03-01	1.200	1.240	1.200	1.200	1.200	125,008
2022-02-28	1.180	1.230	1.180	1.200	1.200	250,355
2022-02-27	1.180	1.260	1.180	1.180	1.180	238,339
2022-02-24	1.310	1.310	1.160	1.180	1.180	729,978
2022-02-23	1.310	1.320	1.290	1.310	1.310	237,545
2022-02-22	1.320	1.320	1.270	1.310	1.310	483,317
2022-02-21	1.320	1.330	1.300	1.320	1.320	359,235
2022-02-20	1.360	1.360	1.310	1.320	1.320	245,830
2022-02-17	1.360	1.380	1.330	1.360	1.360	216,859
2022-02-16	1.360	1.380	1.360	1.360	1.360	256,878
2022-02-15	1.330	1.360	1.320	1.360	1.360	304,012
2022-02-14	1.340	1.360	1.290	1.330	1.330	581,537
2022-02-13	1.420	1.420	1.330	1.340	1.340	679,579
2022-02-10	1.450	1.450	1.420	1.420	1.420	311,802
2022-02-09	1.450	1.490	1.450	1.450	1.450	353,038
2022-02-08	1.450	1.490	1.450	1.450	1.450	130,909
2022-02-07	1.470	1.500	1.450	1.450	1.450	264,041
2022-02-06	1.470	1.500	1.450	1.470	1.470	215,813
2022-02-03	1.460	1.490	1.430	1.470	1.470	610,902

← NewerPage 19 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.