South Valley Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.230 | 4.420 | 4.230 | 4.320 | 4.320 | 6,476,295 |
| 2025-04-22 | 4.250 | 4.350 | 4.230 | 4.230 | 4.230 | 1,769,158 |
| 2025-04-17 | 4.240 | 4.350 | 4.230 | 4.250 | 4.250 | 2,817,356 |
| 2025-04-16 | 4.300 | 4.350 | 4.220 | 4.240 | 4.240 | 2,483,547 |
| 2025-04-15 | 4.360 | 4.500 | 4.260 | 4.300 | 4.300 | 5,879,864 |
| 2025-04-14 | 4.210 | 4.500 | 4.200 | 4.360 | 4.360 | 10,537,488 |
| 2025-04-13 | 4.130 | 4.260 | 4.130 | 4.210 | 4.210 | 2,715,286 |
| 2025-04-10 | 4.000 | 4.200 | 4.000 | 4.130 | 4.130 | 1,587,928 |
| 2025-04-09 | 4.200 | 4.240 | 4.000 | 4.000 | 4.000 | 2,570,719 |
| 2025-04-08 | 4.160 | 4.280 | 4.120 | 4.200 | 4.200 | 2,728,062 |
| 2025-04-07 | 4.100 | 4.180 | 4.000 | 4.160 | 4.160 | 2,182,471 |
| 2025-04-06 | 4.370 | 4.370 | 4.040 | 4.100 | 4.100 | 2,411,278 |
| 2025-04-03 | 4.360 | 4.390 | 4.320 | 4.370 | 4.370 | 1,694,341 |
| 2025-03-27 | 4.240 | 4.430 | 4.240 | 4.360 | 4.360 | 3,692,494 |
| 2025-03-26 | 4.320 | 4.340 | 4.220 | 4.240 | 4.240 | 1,515,573 |
| 2025-03-25 | 4.210 | 4.370 | 4.170 | 4.320 | 4.320 | 3,067,899 |
| 2025-03-24 | 4.330 | 4.370 | 4.200 | 4.210 | 4.210 | 2,530,428 |
| 2025-03-23 | 4.300 | 4.440 | 4.300 | 4.330 | 4.330 | 3,309,792 |
| 2025-03-20 | 4.390 | 4.420 | 4.300 | 4.300 | 4.300 | 3,035,484 |
| 2025-03-19 | 4.470 | 4.520 | 4.380 | 4.390 | 4.390 | 2,747,534 |
| 2025-03-18 | 4.700 | 4.720 | 4.440 | 4.470 | 4.470 | 7,386,156 |
| 2025-03-17 | 4.600 | 4.900 | 4.600 | 4.700 | 4.700 | 14,068,277 |
| 2025-03-16 | 4.350 | 4.640 | 4.350 | 4.600 | 4.600 | 11,784,238 |
| 2025-03-13 | 4.350 | 4.450 | 4.330 | 4.350 | 4.350 | 2,779,797 |
| 2025-03-12 | 4.340 | 4.410 | 4.290 | 4.350 | 4.350 | 1,525,243 |
| 2025-03-11 | 4.190 | 4.490 | 4.160 | 4.340 | 4.340 | 9,145,219 |
| 2025-03-10 | 4.280 | 4.300 | 4.180 | 4.190 | 4.190 | 3,294,779 |
| 2025-03-09 | 4.330 | 4.400 | 4.270 | 4.280 | 4.280 | 3,219,076 |
| 2025-03-06 | 4.430 | 4.440 | 4.310 | 4.330 | 4.330 | 3,082,330 |
| 2025-03-05 | 4.480 | 4.520 | 4.410 | 4.430 | 4.430 | 1,720,473 |
| 2025-03-04 | 4.410 | 4.570 | 4.300 | 4.480 | 4.480 | 4,010,831 |
| 2025-03-03 | 4.420 | 4.480 | 4.400 | 4.410 | 4.410 | 2,217,735 |
| 2025-03-02 | 4.510 | 4.550 | 4.420 | 4.420 | 4.420 | 2,670,578 |
| 2025-02-27 | 4.580 | 4.640 | 4.500 | 4.510 | 4.510 | 4,910,233 |
| 2025-02-26 | 4.580 | 4.680 | 4.530 | 4.580 | 4.580 | 3,934,787 |
| 2025-02-25 | 4.590 | 4.720 | 4.560 | 4.580 | 4.580 | 9,162,054 |
| 2025-02-24 | 4.590 | 4.730 | 4.580 | 4.590 | 4.590 | 6,686,514 |
| 2025-02-23 | 4.640 | 4.690 | 4.590 | 4.590 | 4.590 | 5,574,164 |
| 2025-02-20 | 4.660 | 4.740 | 4.590 | 4.640 | 4.640 | 4,639,431 |
| 2025-02-19 | 4.690 | 4.810 | 4.660 | 4.660 | 4.660 | 7,005,262 |
| 2025-02-18 | 4.710 | 4.750 | 4.640 | 4.690 | 4.690 | 4,104,729 |
| 2025-02-17 | 4.720 | 4.900 | 4.700 | 4.710 | 4.710 | 10,304,974 |
| 2025-02-16 | 4.560 | 4.770 | 4.560 | 4.720 | 4.720 | 6,277,423 |
| 2025-02-13 | 4.530 | 4.690 | 4.500 | 4.560 | 4.560 | 6,658,474 |
| 2025-02-12 | 4.500 | 4.670 | 4.330 | 4.530 | 4.530 | 9,255,059 |
| 2025-02-11 | 4.830 | 4.900 | 4.480 | 4.500 | 4.500 | 5,694,859 |
| 2025-02-10 | 4.900 | 5.000 | 4.770 | 4.830 | 4.830 | 8,150,099 |
| 2025-02-09 | 4.970 | 5.150 | 4.900 | 4.900 | 4.900 | 11,290,083 |
| 2025-02-06 | 4.650 | 5.240 | 4.630 | 4.970 | 4.970 | 30,428,584 |
| 2025-02-05 | 4.780 | 4.850 | 4.610 | 4.650 | 4.650 | 12,575,388 |
| 2025-02-04 | 4.940 | 5.070 | 4.760 | 4.780 | 4.780 | 13,335,511 |
| 2025-02-03 | 5.230 | 5.360 | 4.940 | 4.940 | 4.940 | 27,164,042 |
| 2025-02-02 | 4.920 | 5.790 | 4.920 | 5.230 | 5.230 | 35,773,002 |
| 2025-01-30 | 4.910 | 5.240 | 4.900 | 4.920 | 4.920 | 28,858,664 |
| 2025-01-29 | 5.340 | 5.490 | 4.910 | 4.910 | 4.910 | 42,789,126 |
| 2025-01-28 | 4.450 | 5.340 | 4.450 | 5.340 | 5.340 | 75,975,411 |
| 2025-01-27 | 3.740 | 4.450 | 3.740 | 4.450 | 4.450 | 65,839,262 |
| 2025-01-26 | 3.600 | 3.800 | 3.600 | 3.710 | 3.710 | 5,559,790 |
| 2025-01-23 | 3.620 | 3.660 | 3.550 | 3.600 | 3.600 | 3,184,720 |
| 2025-01-22 | 3.700 | 3.730 | 3.580 | 3.620 | 3.620 | 4,303,029 |
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.