South Valley Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-26 | 9.420 | 9.430 | 9.280 | 9.280 | 9.280 | 2,807,681 |
| 2026-07-22 | 9.440 | 9.480 | 9.340 | 9.350 | 9.350 | 3,473,569 |
| 2026-07-21 | 9.480 | 9.640 | 9.350 | 9.400 | 9.400 | 8,061,681 |
| 2026-07-20 | 9.350 | 9.600 | 9.350 | 9.450 | 9.450 | 9,197,201 |
| 2026-07-19 | 9.340 | 9.540 | 9.280 | 9.300 | 9.300 | 3,601,575 |
| 2026-07-16 | 9.480 | 9.560 | 9.340 | 9.400 | 9.400 | 3,415,328 |
| 2026-07-15 | 9.460 | 9.750 | 9.340 | 9.400 | 9.400 | 6,922,940 |
| 2026-07-14 | 9.370 | 9.400 | 9.260 | 9.350 | 9.350 | 1,807,708 |
| 2026-07-13 | 9.400 | 9.490 | 9.340 | 9.400 | 9.400 | 2,626,248 |
| 2026-07-12 | 9.500 | 9.580 | 9.340 | 9.400 | 9.400 | 3,641,967 |
| 2026-07-09 | 9.150 | 9.490 | 9.150 | 9.490 | 9.490 | 4,629,974 |
| 2026-07-08 | 9.440 | 9.440 | 9.090 | 9.110 | 9.110 | 3,768,680 |
| 2026-07-07 | 9.760 | 9.830 | 9.400 | 9.400 | 9.400 | 5,016,863 |
| 2026-07-06 | 9.710 | 10.000 | 9.650 | 9.700 | 9.700 | 13,089,864 |
| 2026-07-05 | 9.610 | 9.950 | 9.500 | 9.710 | 9.710 | 16,426,867 |
| 2026-07-01 | 8.930 | 9.640 | 8.930 | 9.610 | 9.610 | 15,866,982 |
| 2026-06-30 | 8.860 | 9.080 | 8.860 | 8.930 | 8.930 | 1,453,271 |
| 2026-06-29 | 8.860 | 9.080 | 8.800 | 8.860 | 8.860 | 2,927,279 |
| 2026-06-28 | 9.300 | 9.300 | 8.760 | 8.860 | 8.860 | 3,193,714 |
| 2026-06-25 | 9.420 | 9.680 | 9.260 | 9.300 | 9.300 | 13,904,452 |
| 2026-06-24 | 9.030 | 9.480 | 9.030 | 9.420 | 9.420 | 11,357,683 |
| 2026-06-23 | 9.100 | 9.350 | 9.000 | 9.030 | 9.030 | 5,238,029 |
| 2026-06-22 | 9.240 | 9.300 | 9.100 | 9.100 | 9.100 | 3,530,705 |
| 2026-06-21 | 9.390 | 9.590 | 9.180 | 9.240 | 9.240 | 8,775,453 |
| 2026-06-17 | 9.020 | 9.410 | 9.020 | 9.390 | 9.390 | 13,552,836 |
| 2026-06-16 | 9.160 | 9.290 | 9.000 | 9.020 | 9.020 | 9,371,974 |
| 2026-06-15 | 8.460 | 9.170 | 8.460 | 9.160 | 9.160 | 22,855,965 |
| 2026-06-14 | 8.320 | 8.650 | 8.320 | 8.460 | 8.460 | 2,025,187 |
| 2026-06-11 | 8.470 | 8.480 | 8.110 | 8.320 | 8.320 | 2,283,250 |
| 2026-06-10 | 8.680 | 8.770 | 8.410 | 8.470 | 8.470 | 3,272,714 |
| 2026-06-09 | 8.690 | 8.900 | 8.680 | 8.680 | 8.680 | 3,311,807 |
| 2026-06-08 | 9.040 | 9.080 | 8.660 | 8.690 | 8.690 | 6,792,834 |
| 2026-06-07 | 9.230 | 9.300 | 9.030 | 9.040 | 9.040 | 2,914,836 |
| 2026-06-04 | 9.320 | 9.470 | 9.160 | 9.230 | 9.230 | 6,276,028 |
| 2026-06-03 | 9.620 | 9.720 | 9.310 | 9.320 | 9.320 | 6,422,806 |
| 2026-06-02 | 9.590 | 9.870 | 9.510 | 9.620 | 9.620 | 9,196,784 |
| 2026-06-01 | 9.200 | 9.610 | 9.200 | 9.590 | 9.590 | 7,407,308 |
| 2026-05-25 | 9.310 | 9.400 | 9.200 | 9.200 | 9.200 | 6,329,090 |
| 2026-05-24 | 9.190 | 9.400 | 9.190 | 9.310 | 9.310 | 4,566,911 |
| 2026-05-21 | 9.150 | 9.440 | 9.150 | 9.190 | 9.190 | 10,314,550 |
| 2026-05-20 | 9.540 | 9.810 | 9.150 | 9.150 | 9.150 | 13,308,385 |
| 2026-05-19 | 9.300 | 9.800 | 9.300 | 9.540 | 9.540 | 17,709,816 |
| 2026-05-18 | 9.340 | 9.600 | 9.160 | 9.300 | 9.300 | 17,923,864 |
| 2026-05-17 | 9.000 | 9.850 | 9.000 | 9.340 | 9.340 | 30,477,083 |
| 2026-05-14 | 8.750 | 9.100 | 8.750 | 9.000 | 9.000 | 16,223,899 |
| 2026-05-13 | 8.410 | 8.940 | 8.410 | 8.750 | 8.750 | 19,775,961 |
| 2026-05-12 | 8.440 | 8.640 | 8.330 | 8.410 | 8.410 | 8,468,861 |
| 2026-05-11 | 8.640 | 8.960 | 8.410 | 8.440 | 8.440 | 13,334,751 |
| 2026-05-10 | 8.300 | 8.720 | 7.980 | 8.640 | 8.640 | 41,054,147 |
| 2026-05-06 | 8.850 | 9.060 | 8.250 | 8.300 | 8.300 | 17,252,006 |
| 2026-05-05 | 8.990 | 9.340 | 8.660 | 8.850 | 8.850 | 20,389,432 |
| 2026-05-04 | 9.350 | 10.150 | 8.820 | 8.990 | 8.990 | 43,422,093 |
| 2026-05-03 | 7.800 | 9.360 | 7.800 | 9.350 | 9.350 | 50,575,147 |
| 2026-04-30 | 7.330 | 7.960 | 7.290 | 7.800 | 7.800 | 23,248,101 |
| 2026-04-29 | 7.450 | 7.880 | 7.150 | 7.330 | 7.330 | 21,857,873 |
| 2026-04-28 | 6.590 | 7.850 | 6.590 | 7.450 | 7.450 | 32,705,131 |
| 2026-04-27 | 6.590 | 6.710 | 6.490 | 6.590 | 6.590 | 6,788,537 |
| 2026-04-26 | 6.640 | 6.890 | 6.560 | 6.590 | 6.590 | 6,351,469 |
| 2026-04-23 | 6.890 | 6.890 | 6.150 | 6.640 | 6.640 | 10,757,603 |
| 2026-04-22 | 7.660 | 7.750 | 7.290 | 7.290 | 7.290 | 7,590,394 |
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.