South Valley Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.620 | 7.750 | 7.550 | 7.660 | 7.660 | 2,216,696 |
| 2026-04-20 | 7.880 | 7.880 | 7.530 | 7.620 | 7.620 | 2,390,244 |
| 2026-04-19 | 8.040 | 8.130 | 6.500 | 7.880 | 7.880 | 2,764,403 |
| 2026-04-16 | 8.150 | 8.220 | 8.020 | 8.040 | 8.040 | 2,213,484 |
| 2026-04-15 | 8.200 | 8.250 | 8.070 | 8.150 | 8.150 | 2,128,646 |
| 2026-04-14 | 7.870 | 8.300 | 7.870 | 8.200 | 8.200 | 3,494,733 |
| 2026-04-09 | 7.750 | 8.180 | 7.030 | 7.870 | 7.870 | 1,040,546 |
| 2026-04-08 | 7.640 | 7.870 | 7.640 | 7.750 | 7.750 | 654,096 |
| 2026-04-07 | 7.760 | 7.920 | 7.620 | 7.640 | 7.640 | 1,302,877 |
| 2026-04-06 | 7.650 | 7.770 | 7.640 | 7.760 | 7.760 | 1,131,659 |
| 2026-04-05 | 7.610 | 7.740 | 7.600 | 7.650 | 7.650 | 348,824 |
| 2026-04-02 | 7.660 | 7.680 | 7.600 | 7.610 | 7.610 | 496,710 |
| 2026-04-01 | 7.560 | 7.760 | 7.560 | 7.660 | 7.660 | 545,479 |
| 2026-03-31 | 7.520 | 7.720 | 7.450 | 7.560 | 7.560 | 807,786 |
| 2026-03-30 | 7.570 | 7.600 | 7.420 | 7.520 | 7.520 | 741,274 |
| 2026-03-29 | 7.760 | 7.800 | 7.510 | 7.570 | 7.570 | 732,381 |
| 2026-03-26 | 7.720 | 8.060 | 7.640 | 7.760 | 7.760 | 3,698,993 |
| 2026-03-25 | 7.650 | 7.740 | 7.600 | 7.720 | 7.720 | 475,402 |
| 2026-03-24 | 7.650 | 7.770 | 7.650 | 7.650 | 7.650 | 807,775 |
| 2026-03-18 | 7.460 | 7.650 | 7.440 | 7.650 | 7.650 | 688,152 |
| 2026-03-17 | 7.390 | 7.570 | 7.390 | 7.460 | 7.460 | 225,641 |
| 2026-03-16 | 7.540 | 7.680 | 7.310 | 7.390 | 7.390 | 523,040 |
| 2026-03-15 | 7.550 | 7.750 | 7.500 | 7.540 | 7.540 | 549,267 |
| 2026-03-12 | 7.700 | 7.760 | 7.550 | 7.550 | 7.550 | 1,070,628 |
| 2026-03-11 | 7.400 | 7.750 | 7.400 | 7.700 | 7.700 | 1,730,198 |
| 2026-03-10 | 7.350 | 7.400 | 7.200 | 7.400 | 7.400 | 673,455 |
| 2026-03-09 | 7.350 | 7.360 | 7.240 | 7.350 | 7.350 | 551,970 |
| 2026-03-08 | 7.300 | 7.350 | 7.230 | 7.350 | 7.350 | 852,046 |
| 2026-03-05 | 7.200 | 7.350 | 7.110 | 7.300 | 7.300 | 985,446 |
| 2026-03-04 | 7.100 | 7.200 | 7.080 | 7.200 | 7.200 | 687,310 |
| 2026-03-03 | 7.140 | 7.300 | 7.070 | 7.100 | 7.100 | 715,773 |
| 2026-03-02 | 7.110 | 7.470 | 7.000 | 7.140 | 7.140 | 1,035,097 |
| 2026-03-01 | 7.400 | 7.400 | 6.950 | 7.110 | 7.110 | 1,040,936 |
| 2026-02-26 | 7.560 | 7.600 | 7.330 | 7.400 | 7.400 | 1,290,480 |
| 2026-02-25 | 7.800 | 7.900 | 7.500 | 7.560 | 7.560 | 1,918,263 |
| 2026-02-24 | 8.140 | 8.190 | 7.800 | 7.800 | 7.800 | 2,345,054 |
| 2026-02-23 | 8.100 | 8.200 | 8.070 | 8.140 | 8.140 | 596,679 |
| 2026-02-22 | 8.090 | 8.180 | 7.850 | 8.100 | 8.100 | 1,160,676 |
| 2026-02-19 | 8.200 | 8.280 | 8.090 | 8.090 | 8.090 | 733,224 |
| 2026-02-18 | 8.180 | 8.340 | 8.180 | 8.200 | 8.200 | 1,742,492 |
| 2026-02-17 | 8.230 | 8.330 | 8.120 | 8.180 | 8.180 | 990,688 |
| 2026-02-16 | 8.210 | 8.440 | 8.210 | 8.230 | 8.230 | 3,206,273 |
| 2026-02-15 | 8.180 | 8.300 | 8.160 | 8.210 | 8.210 | 1,569,158 |
| 2026-02-12 | 8.130 | 8.250 | 8.110 | 8.180 | 8.180 | 1,056,952 |
| 2026-02-11 | 8.180 | 8.300 | 8.120 | 8.130 | 8.130 | 1,151,973 |
| 2026-02-10 | 8.300 | 8.400 | 8.070 | 8.180 | 8.180 | 2,721,383 |
| 2026-02-09 | 8.310 | 8.560 | 8.300 | 8.300 | 8.300 | 2,260,074 |
| 2026-02-08 | 8.230 | 8.480 | 8.230 | 8.310 | 8.310 | 2,425,340 |
| 2026-02-05 | 8.400 | 8.460 | 8.070 | 8.230 | 8.230 | 1,732,404 |
| 2026-02-04 | 8.270 | 8.500 | 8.270 | 8.400 | 8.400 | 2,143,579 |
| 2026-02-03 | 8.090 | 8.270 | 8.080 | 8.270 | 8.270 | 2,241,968 |
| 2026-02-02 | 8.030 | 8.120 | 8.010 | 8.090 | 8.090 | 1,360,856 |
| 2026-02-01 | 8.060 | 8.200 | 7.820 | 8.030 | 8.030 | 2,717,728 |
| 2026-01-28 | 8.340 | 8.400 | 8.050 | 8.060 | 8.060 | 3,249,191 |
| 2026-01-27 | 8.360 | 8.680 | 8.260 | 8.340 | 8.340 | 4,626,967 |
| 2026-01-26 | 8.550 | 8.620 | 8.340 | 8.360 | 8.360 | 2,397,177 |
| 2026-01-25 | 8.540 | 8.840 | 8.540 | 8.550 | 8.550 | 4,332,962 |
| 2026-01-22 | 8.660 | 8.800 | 8.500 | 8.540 | 8.540 | 3,195,255 |
| 2026-01-21 | 8.490 | 8.890 | 8.350 | 8.660 | 8.660 | 7,763,915 |
| 2026-01-20 | 8.550 | 8.780 | 8.450 | 8.490 | 8.490 | 4,369,167 |
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.