South Valley Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.510 | 7.760 | 7.510 | 7.610 | 7.610 | 11,423,630 |
| 2025-10-22 | 7.520 | 7.660 | 7.450 | 7.510 | 7.510 | 9,552,857 |
| 2025-10-21 | 7.400 | 7.660 | 7.400 | 7.520 | 7.520 | 15,407,653 |
| 2025-10-20 | 7.260 | 7.440 | 7.140 | 7.400 | 7.400 | 10,488,992 |
| 2025-10-19 | 7.300 | 7.360 | 7.230 | 7.260 | 7.260 | 2,724,715 |
| 2025-10-16 | 7.310 | 7.420 | 7.250 | 7.300 | 7.300 | 7,475,526 |
| 2025-10-15 | 7.150 | 7.310 | 6.890 | 7.310 | 7.310 | 8,149,780 |
| 2025-10-14 | 7.240 | 7.310 | 7.080 | 7.150 | 7.150 | 4,440,422 |
| 2025-10-13 | 7.390 | 7.490 | 7.210 | 7.240 | 7.240 | 11,914,698 |
| 2025-10-12 | 6.910 | 7.420 | 6.910 | 7.390 | 7.390 | 23,793,305 |
| 2025-10-08 | 7.250 | 7.270 | 6.910 | 6.910 | 6.910 | 8,958,501 |
| 2025-10-07 | 7.100 | 7.250 | 6.950 | 7.250 | 7.250 | 13,818,764 |
| 2025-10-06 | 6.510 | 7.120 | 6.510 | 7.100 | 7.100 | 29,507,729 |
| 2025-10-05 | 6.320 | 6.660 | 6.320 | 6.510 | 6.510 | 6,845,051 |
| 2025-10-02 | 6.400 | 6.420 | 6.300 | 6.320 | 6.320 | 1,419,650 |
| 2025-10-01 | 6.460 | 6.530 | 6.330 | 6.400 | 6.400 | 2,686,746 |
| 2025-09-30 | 6.520 | 6.610 | 6.450 | 6.460 | 6.460 | 2,758,064 |
| 2025-09-29 | 6.420 | 6.550 | 6.410 | 6.520 | 6.520 | 4,589,033 |
| 2025-09-28 | 6.520 | 6.600 | 6.410 | 6.420 | 6.420 | 5,802,400 |
| 2025-09-25 | 6.180 | 6.520 | 6.180 | 6.520 | 6.520 | 7,139,059 |
| 2025-09-24 | 6.140 | 6.200 | 6.120 | 6.180 | 6.180 | 1,568,435 |
| 2025-09-23 | 6.240 | 6.300 | 6.120 | 6.140 | 6.140 | 3,141,458 |
| 2025-09-22 | 6.400 | 6.480 | 6.190 | 6.240 | 6.240 | 7,779,201 |
| 2025-09-21 | 6.750 | 6.850 | 6.360 | 6.400 | 6.400 | 8,143,194 |
| 2025-09-18 | 6.850 | 6.900 | 6.650 | 6.750 | 6.750 | 3,508,496 |
| 2025-09-17 | 6.760 | 6.890 | 6.750 | 6.850 | 6.850 | 2,686,807 |
| 2025-09-16 | 7.120 | 7.180 | 6.750 | 6.760 | 6.760 | 7,013,678 |
| 2025-09-15 | 6.730 | 7.120 | 6.730 | 7.120 | 7.120 | 19,582,015 |
| 2025-09-14 | 6.700 | 6.780 | 6.650 | 6.730 | 6.730 | 2,638,265 |
| 2025-09-11 | 6.800 | 6.850 | 6.670 | 6.700 | 6.700 | 3,134,017 |
| 2025-09-10 | 6.820 | 6.920 | 6.750 | 6.800 | 6.800 | 5,072,832 |
| 2025-09-09 | 6.600 | 7.070 | 6.600 | 6.820 | 6.820 | 12,464,860 |
| 2025-09-08 | 6.620 | 6.790 | 6.600 | 6.600 | 6.600 | 3,995,712 |
| 2025-09-07 | 6.960 | 7.100 | 6.620 | 6.620 | 6.620 | 5,455,007 |
| 2025-09-03 | 7.100 | 7.170 | 6.950 | 6.960 | 6.960 | 5,599,789 |
| 2025-09-02 | 7.210 | 7.300 | 7.050 | 7.100 | 7.100 | 6,265,637 |
| 2025-09-01 | 7.270 | 7.450 | 7.030 | 7.210 | 7.210 | 9,453,922 |
| 2025-08-31 | 7.890 | 8.120 | 7.170 | 7.270 | 7.270 | 16,065,469 |
| 2025-08-28 | 8.110 | 8.250 | 7.850 | 7.890 | 7.890 | 13,551,772 |
| 2025-08-27 | 8.060 | 8.320 | 8.060 | 8.110 | 8.110 | 24,041,462 |
| 2025-08-26 | 8.110 | 8.300 | 7.980 | 8.060 | 8.060 | 20,419,172 |
| 2025-08-25 | 8.140 | 8.240 | 8.050 | 8.110 | 8.110 | 11,007,040 |
| 2025-08-24 | 7.890 | 8.170 | 7.790 | 8.140 | 8.140 | 11,462,540 |
| 2025-08-21 | 8.090 | 8.190 | 7.860 | 7.890 | 7.890 | 13,053,124 |
| 2025-08-20 | 7.900 | 8.330 | 7.900 | 8.090 | 8.090 | 29,853,694 |
| 2025-08-19 | 7.810 | 8.050 | 7.740 | 7.900 | 7.900 | 22,713,622 |
| 2025-08-18 | 7.750 | 7.920 | 7.720 | 7.810 | 7.810 | 15,793,410 |
| 2025-08-17 | 7.700 | 7.790 | 7.620 | 7.750 | 7.750 | 4,337,791 |
| 2025-08-14 | 7.660 | 7.840 | 7.630 | 7.700 | 7.700 | 6,854,021 |
| 2025-08-13 | 7.660 | 7.830 | 7.550 | 7.660 | 7.660 | 8,372,774 |
| 2025-08-12 | 7.630 | 7.780 | 7.600 | 7.660 | 7.660 | 4,806,571 |
| 2025-08-11 | 7.970 | 8.010 | 7.620 | 7.630 | 7.630 | 8,771,272 |
| 2025-08-10 | 7.770 | 8.090 | 7.770 | 7.970 | 7.970 | 19,949,503 |
| 2025-08-07 | 7.610 | 7.900 | 7.610 | 7.770 | 7.770 | 11,716,110 |
| 2025-08-06 | 7.560 | 7.940 | 7.450 | 7.610 | 7.610 | 19,429,750 |
| 2025-08-05 | 7.380 | 7.850 | 7.300 | 7.560 | 7.560 | 20,483,643 |
| 2025-08-04 | 7.320 | 7.530 | 7.110 | 7.380 | 7.380 | 18,896,125 |
| 2025-08-03 | 7.170 | 7.520 | 7.170 | 7.320 | 7.320 | 24,701,681 |
| 2025-07-31 | 6.700 | 7.360 | 6.700 | 7.150 | 7.150 | 39,727,345 |
| 2025-07-30 | 6.640 | 7.050 | 6.540 | 6.700 | 6.700 | 32,635,996 |
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.