South Valley Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.220 | 8.750 | 8.220 | 8.550 | 8.550 | 6,219,146 |
| 2026-01-18 | 8.120 | 8.370 | 8.120 | 8.220 | 8.220 | 4,343,955 |
| 2026-01-15 | 8.740 | 8.870 | 8.000 | 8.120 | 8.120 | 5,513,120 |
| 2026-01-14 | 8.900 | 8.980 | 8.620 | 8.740 | 8.740 | 4,999,024 |
| 2026-01-13 | 9.200 | 9.330 | 8.900 | 8.900 | 8.900 | 5,093,831 |
| 2026-01-12 | 9.050 | 9.270 | 8.940 | 9.200 | 9.200 | 7,196,399 |
| 2026-01-11 | 9.330 | 9.490 | 8.970 | 9.050 | 9.050 | 7,575,712 |
| 2026-01-08 | 9.650 | 9.690 | 9.330 | 9.330 | 9.330 | 9,381,856 |
| 2026-01-06 | 9.450 | 9.880 | 9.400 | 9.650 | 9.650 | 13,131,813 |
| 2026-01-05 | 9.360 | 9.700 | 9.130 | 9.450 | 9.450 | 26,779,113 |
| 2026-01-04 | 8.600 | 9.590 | 8.600 | 9.360 | 9.360 | 31,609,728 |
| 2025-12-31 | 8.420 | 8.980 | 8.420 | 8.600 | 8.600 | 23,554,070 |
| 2025-12-30 | 8.570 | 8.680 | 8.300 | 8.420 | 8.420 | 7,668,386 |
| 2025-12-29 | 8.510 | 8.930 | 8.480 | 8.570 | 8.570 | 15,455,076 |
| 2025-12-28 | 8.500 | 8.600 | 8.400 | 8.510 | 8.510 | 7,457,363 |
| 2025-12-25 | 8.460 | 8.760 | 8.450 | 8.500 | 8.500 | 14,368,958 |
| 2025-12-24 | 8.580 | 8.620 | 8.360 | 8.460 | 8.460 | 7,880,783 |
| 2025-12-23 | 8.210 | 8.580 | 8.210 | 8.580 | 8.580 | 21,884,605 |
| 2025-12-22 | 7.820 | 8.330 | 7.820 | 8.210 | 8.210 | 24,865,515 |
| 2025-12-21 | 7.870 | 7.960 | 7.780 | 7.820 | 7.820 | 2,701,244 |
| 2025-12-18 | 8.010 | 8.090 | 7.870 | 7.870 | 7.870 | 4,321,958 |
| 2025-12-17 | 7.870 | 8.150 | 7.810 | 8.010 | 8.010 | 10,111,910 |
| 2025-12-16 | 8.040 | 8.200 | 7.800 | 7.870 | 7.870 | 7,351,224 |
| 2025-12-15 | 8.010 | 8.240 | 7.950 | 8.040 | 8.040 | 9,080,165 |
| 2025-12-14 | 8.330 | 8.440 | 8.010 | 8.010 | 8.010 | 14,809,896 |
| 2025-12-11 | 7.700 | 8.700 | 7.700 | 8.330 | 8.330 | 60,056,843 |
| 2025-12-10 | 6.860 | 8.210 | 6.810 | 7.700 | 7.700 | 22,245,601 |
| 2025-12-09 | 6.670 | 6.950 | 6.640 | 6.860 | 6.860 | 2,699,417 |
| 2025-12-08 | 6.650 | 6.820 | 6.650 | 6.670 | 6.670 | 2,327,323 |
| 2025-12-07 | 6.550 | 6.740 | 6.550 | 6.650 | 6.650 | 2,206,180 |
| 2025-12-04 | 6.700 | 6.770 | 6.530 | 6.550 | 6.550 | 2,606,561 |
| 2025-12-03 | 6.170 | 7.100 | 6.170 | 6.700 | 6.700 | 17,737,001 |
| 2025-12-02 | 6.270 | 6.430 | 6.000 | 6.170 | 6.170 | 1,609,902 |
| 2025-12-01 | 6.370 | 6.490 | 6.250 | 6.270 | 6.270 | 2,217,560 |
| 2025-11-30 | 6.410 | 6.530 | 6.360 | 6.370 | 6.370 | 2,540,775 |
| 2025-11-27 | 6.310 | 6.690 | 5.600 | 6.410 | 6.410 | 5,586,648 |
| 2025-11-26 | 6.490 | 6.540 | 6.310 | 6.310 | 6.310 | 2,905,672 |
| 2025-11-25 | 6.620 | 6.700 | 6.460 | 6.490 | 6.490 | 3,975,168 |
| 2025-11-24 | 6.650 | 6.770 | 6.610 | 6.620 | 6.620 | 3,114,839 |
| 2025-11-23 | 6.780 | 6.860 | 6.650 | 6.650 | 6.650 | 2,448,663 |
| 2025-11-20 | 6.770 | 7.000 | 6.770 | 6.780 | 6.780 | 6,125,091 |
| 2025-11-19 | 6.840 | 6.980 | 6.740 | 6.770 | 6.770 | 4,604,639 |
| 2025-11-18 | 7.090 | 7.110 | 6.830 | 6.840 | 6.840 | 4,583,520 |
| 2025-11-17 | 7.070 | 7.190 | 7.030 | 7.090 | 7.090 | 4,949,858 |
| 2025-11-16 | 7.040 | 7.150 | 7.020 | 7.070 | 7.070 | 4,778,031 |
| 2025-11-13 | 7.260 | 7.410 | 7.040 | 7.040 | 7.040 | 19,706,062 |
| 2025-11-12 | 7.000 | 7.320 | 7.000 | 7.260 | 7.260 | 24,765,779 |
| 2025-11-11 | 7.210 | 7.270 | 6.960 | 7.000 | 7.000 | 8,158,677 |
| 2025-11-10 | 7.300 | 7.350 | 7.200 | 7.210 | 7.210 | 2,104,865 |
| 2025-11-09 | 7.200 | 7.370 | 7.200 | 7.300 | 7.300 | 2,804,099 |
| 2025-11-06 | 7.280 | 7.330 | 7.190 | 7.200 | 7.200 | 1,563,487 |
| 2025-11-05 | 7.260 | 7.400 | 7.210 | 7.280 | 7.280 | 6,354,124 |
| 2025-11-04 | 7.300 | 7.420 | 7.260 | 7.260 | 7.260 | 4,657,114 |
| 2025-11-03 | 7.150 | 7.300 | 7.150 | 7.300 | 7.300 | 1,892,028 |
| 2025-11-02 | 7.260 | 7.390 | 7.110 | 7.150 | 7.150 | 2,241,384 |
| 2025-10-30 | 7.360 | 7.430 | 7.240 | 7.260 | 7.260 | 2,278,905 |
| 2025-10-29 | 7.430 | 7.500 | 7.340 | 7.360 | 7.360 | 4,641,596 |
| 2025-10-28 | 7.350 | 7.430 | 7.230 | 7.430 | 7.430 | 3,122,430 |
| 2025-10-27 | 7.480 | 7.500 | 7.350 | 7.350 | 7.350 | 4,546,006 |
| 2025-10-26 | 7.610 | 7.650 | 7.440 | 7.480 | 7.480 | 6,545,969 |
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.