South Valley Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6.520 | 6.650 | 6.440 | 6.640 | 6.640 | 5,709,052 |
| 2025-07-28 | 6.740 | 6.880 | 6.520 | 6.520 | 6.520 | 8,242,141 |
| 2025-07-27 | 6.450 | 6.740 | 6.450 | 6.740 | 6.740 | 11,287,358 |
| 2025-07-23 | 6.490 | 6.570 | 6.450 | 6.450 | 6.450 | 2,410,312 |
| 2025-07-22 | 6.450 | 6.660 | 6.400 | 6.490 | 6.490 | 5,061,719 |
| 2025-07-21 | 6.700 | 6.760 | 6.450 | 6.450 | 6.450 | 7,412,241 |
| 2025-07-20 | 6.180 | 6.740 | 6.180 | 6.700 | 6.700 | 28,210,020 |
| 2025-07-17 | 6.080 | 6.280 | 6.080 | 6.180 | 6.180 | 4,294,740 |
| 2025-07-16 | 6.230 | 6.280 | 6.070 | 6.080 | 6.080 | 5,431,273 |
| 2025-07-15 | 6.370 | 6.420 | 6.210 | 6.230 | 6.230 | 5,543,891 |
| 2025-07-14 | 6.200 | 6.590 | 6.200 | 6.370 | 6.370 | 12,327,485 |
| 2025-07-13 | 6.370 | 6.500 | 6.180 | 6.200 | 6.200 | 5,930,305 |
| 2025-07-10 | 6.510 | 6.560 | 6.330 | 6.370 | 6.370 | 3,484,448 |
| 2025-07-09 | 6.620 | 6.720 | 6.510 | 6.510 | 6.510 | 2,855,333 |
| 2025-07-07 | 6.710 | 6.890 | 6.570 | 6.620 | 6.620 | 9,792,760 |
| 2025-07-06 | 6.390 | 6.820 | 6.390 | 6.710 | 6.710 | 23,081,512 |
| 2025-07-02 | 6.370 | 6.550 | 6.320 | 6.390 | 6.390 | 14,221,428 |
| 2025-07-01 | 6.360 | 6.660 | 6.260 | 6.370 | 6.370 | 16,358,591 |
| 2025-06-30 | 6.520 | 6.560 | 6.310 | 6.360 | 6.360 | 8,382,203 |
| 2025-06-29 | 6.310 | 6.650 | 6.310 | 6.520 | 6.520 | 21,295,236 |
| 2025-06-25 | 6.150 | 6.400 | 6.110 | 6.310 | 6.310 | 28,284,145 |
| 2025-06-24 | 5.530 | 6.160 | 5.530 | 6.150 | 6.150 | 26,417,141 |
| 2025-06-23 | 5.440 | 5.670 | 5.440 | 5.530 | 5.530 | 9,792,521 |
| 2025-06-22 | 5.260 | 5.480 | 5.070 | 5.440 | 5.440 | 8,141,057 |
| 2025-06-19 | 5.670 | 5.840 | 5.210 | 5.260 | 5.260 | 13,122,285 |
| 2025-06-18 | 5.650 | 5.850 | 5.610 | 5.670 | 5.670 | 10,375,474 |
| 2025-06-17 | 5.810 | 6.120 | 5.620 | 5.650 | 5.650 | 22,629,777 |
| 2025-06-16 | 5.420 | 5.950 | 5.420 | 5.810 | 5.810 | 20,643,967 |
| 2025-06-15 | 5.820 | 5.820 | 5.150 | 5.420 | 5.420 | 8,257,281 |
| 2025-06-12 | 5.900 | 6.160 | 5.720 | 5.820 | 5.820 | 30,180,767 |
| 2025-06-11 | 5.880 | 6.050 | 5.630 | 5.900 | 5.900 | 25,999,533 |
| 2025-06-10 | 5.430 | 5.960 | 5.320 | 5.880 | 5.880 | 28,622,929 |
| 2025-06-04 | 5.660 | 5.780 | 5.430 | 5.430 | 5.430 | 14,496,287 |
| 2025-06-03 | 4.920 | 5.880 | 4.920 | 5.660 | 5.660 | 35,473,526 |
| 2025-06-02 | 4.900 | 5.030 | 4.750 | 4.920 | 4.920 | 13,882,622 |
| 2025-06-01 | 4.700 | 5.100 | 4.700 | 4.900 | 4.900 | 24,856,880 |
| 2025-05-29 | 4.330 | 4.830 | 4.330 | 4.700 | 4.700 | 34,651,514 |
| 2025-05-28 | 4.400 | 4.480 | 4.290 | 4.330 | 4.330 | 3,005,907 |
| 2025-05-27 | 4.360 | 4.460 | 4.360 | 4.400 | 4.400 | 4,256,430 |
| 2025-05-26 | 4.420 | 4.450 | 4.350 | 4.360 | 4.360 | 4,206,957 |
| 2025-05-25 | 4.480 | 4.530 | 4.410 | 4.420 | 4.420 | 4,567,740 |
| 2025-05-22 | 4.380 | 4.610 | 4.380 | 4.480 | 4.480 | 10,154,462 |
| 2025-05-21 | 4.240 | 4.420 | 4.240 | 4.380 | 4.380 | 4,643,919 |
| 2025-05-20 | 4.240 | 4.290 | 4.230 | 4.240 | 4.240 | 1,282,741 |
| 2025-05-19 | 4.270 | 4.280 | 4.220 | 4.240 | 4.240 | 1,430,843 |
| 2025-05-18 | 4.390 | 4.440 | 4.270 | 4.270 | 4.270 | 2,235,048 |
| 2025-05-15 | 4.440 | 4.470 | 4.380 | 4.390 | 4.390 | 1,556,376 |
| 2025-05-14 | 4.360 | 4.460 | 4.360 | 4.440 | 4.440 | 2,309,488 |
| 2025-05-13 | 4.390 | 4.450 | 4.360 | 4.360 | 4.360 | 2,181,652 |
| 2025-05-12 | 4.440 | 4.480 | 4.370 | 4.390 | 4.390 | 2,517,369 |
| 2025-05-11 | 4.400 | 4.570 | 4.400 | 4.440 | 4.440 | 6,626,777 |
| 2025-05-08 | 4.330 | 4.470 | 4.330 | 4.400 | 4.400 | 4,523,765 |
| 2025-05-07 | 4.400 | 4.490 | 4.300 | 4.330 | 4.330 | 3,833,231 |
| 2025-05-06 | 4.480 | 4.510 | 4.390 | 4.400 | 4.400 | 3,452,454 |
| 2025-05-05 | 4.470 | 4.570 | 4.470 | 4.480 | 4.480 | 5,190,433 |
| 2025-05-04 | 4.360 | 4.500 | 4.360 | 4.470 | 4.470 | 6,279,620 |
| 2025-04-30 | 4.350 | 4.440 | 4.340 | 4.360 | 4.360 | 3,153,754 |
| 2025-04-29 | 4.390 | 4.490 | 4.350 | 4.350 | 4.350 | 5,949,286 |
| 2025-04-28 | 4.310 | 4.390 | 4.270 | 4.390 | 4.390 | 3,348,268 |
| 2025-04-27 | 4.320 | 4.360 | 4.270 | 4.310 | 4.310 | 2,226,614 |
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.