South Valley Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.630 | 3.800 | 3.630 | 3.700 | 3.700 | 8,842,009 |
| 2025-01-20 | 3.740 | 3.790 | 3.620 | 3.630 | 3.630 | 9,480,940 |
| 2025-01-19 | 3.530 | 3.740 | 3.530 | 3.740 | 3.740 | 11,725,081 |
| 2025-01-16 | 3.440 | 3.620 | 3.440 | 3.530 | 3.530 | 7,404,566 |
| 2025-01-15 | 3.350 | 3.540 | 3.350 | 3.440 | 3.440 | 5,758,173 |
| 2025-01-14 | 3.400 | 3.470 | 3.250 | 3.350 | 3.350 | 5,257,164 |
| 2025-01-13 | 3.590 | 3.650 | 3.390 | 3.400 | 3.400 | 3,193,689 |
| 2025-01-12 | 3.600 | 3.700 | 3.450 | 3.590 | 3.590 | 5,755,653 |
| 2025-01-09 | 3.690 | 3.720 | 3.570 | 3.600 | 3.600 | 4,013,641 |
| 2025-01-08 | 3.670 | 3.790 | 3.660 | 3.690 | 3.690 | 6,623,808 |
| 2025-01-06 | 3.760 | 3.810 | 3.660 | 3.670 | 3.670 | 10,727,973 |
| 2025-01-05 | 3.430 | 3.760 | 3.430 | 3.760 | 3.760 | 20,921,208 |
| 2025-01-02 | 3.320 | 3.440 | 3.320 | 3.430 | 3.430 | 3,544,301 |
| 2024-12-31 | 3.270 | 3.370 | 3.240 | 3.320 | 3.320 | 3,117,233 |
| 2024-12-30 | 3.470 | 3.510 | 3.260 | 3.270 | 3.270 | 4,083,727 |
| 2024-12-29 | 3.450 | 3.580 | 3.450 | 3.470 | 3.470 | 11,415,524 |
| 2024-12-26 | 3.300 | 3.490 | 3.300 | 3.450 | 3.450 | 9,728,596 |
| 2024-12-25 | 3.310 | 3.490 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-12-24 | 3.130 | 3.420 | 3.090 | 3.310 | 3.310 | 10,299,512 |
| 2024-12-23 | 3.250 | 3.290 | 3.120 | 3.130 | 3.130 | 2,118,252 |
| 2024-12-22 | 3.260 | 3.310 | 3.220 | 3.250 | 3.250 | 1,255,492 |
| 2024-12-19 | 3.300 | 3.300 | 3.200 | 3.260 | 3.260 | 2,628,014 |
| 2024-12-18 | 3.360 | 3.420 | 3.300 | 3.300 | 3.300 | 4,730,752 |
| 2024-12-17 | 3.380 | 3.420 | 3.360 | 3.360 | 3.360 | 2,615,648 |
| 2024-12-16 | 3.410 | 3.450 | 3.370 | 3.380 | 3.380 | 2,167,990 |
| 2024-12-15 | 3.410 | 3.460 | 3.370 | 3.410 | 3.410 | 2,639,964 |
| 2024-12-12 | 3.380 | 3.470 | 3.380 | 3.410 | 3.410 | 4,500,747 |
| 2024-12-11 | 3.340 | 3.430 | 3.280 | 3.380 | 3.380 | 3,461,054 |
| 2024-12-10 | 3.360 | 3.440 | 3.330 | 3.340 | 3.340 | 1,761,737 |
| 2024-12-09 | 3.420 | 3.440 | 3.350 | 3.360 | 3.360 | 2,760,388 |
| 2024-12-08 | 3.510 | 3.530 | 3.400 | 3.420 | 3.420 | 2,902,006 |
| 2024-12-05 | 3.490 | 3.610 | 3.490 | 3.510 | 3.510 | 5,831,963 |
| 2024-12-04 | 3.470 | 3.570 | 3.450 | 3.490 | 3.490 | 4,270,127 |
| 2024-12-03 | 3.510 | 3.580 | 3.470 | 3.470 | 3.470 | 2,612,756 |
| 2024-12-02 | 3.470 | 3.550 | 3.460 | 3.510 | 3.510 | 4,031,274 |
| 2024-12-01 | 3.350 | 3.500 | 3.350 | 3.470 | 3.470 | 3,422,747 |
| 2024-11-28 | 3.390 | 3.410 | 3.260 | 3.350 | 3.350 | 3,281,181 |
| 2024-11-27 | 3.440 | 3.540 | 3.360 | 3.390 | 3.390 | 5,127,313 |
| 2024-11-26 | 3.400 | 3.450 | 3.380 | 3.440 | 3.440 | 2,254,404 |
| 2024-11-25 | 3.460 | 3.520 | 3.370 | 3.400 | 3.400 | 2,746,346 |
| 2024-11-24 | 3.550 | 3.580 | 3.460 | 3.460 | 3.460 | 3,160,521 |
| 2024-11-21 | 3.610 | 3.660 | 3.520 | 3.550 | 3.550 | 6,745,525 |
| 2024-11-20 | 3.450 | 3.610 | 3.350 | 3.610 | 3.610 | 8,820,271 |
| 2024-11-19 | 3.520 | 3.550 | 3.420 | 3.450 | 3.450 | 3,772,891 |
| 2024-11-18 | 3.580 | 3.670 | 3.460 | 3.520 | 3.520 | 8,083,052 |
| 2024-11-17 | 3.600 | 3.650 | 3.560 | 3.580 | 3.580 | 4,491,244 |
| 2024-11-14 | 3.600 | 3.640 | 3.500 | 3.600 | 3.600 | 10,523,260 |
| 2024-11-13 | 3.780 | 3.820 | 3.590 | 3.600 | 3.600 | 14,891,904 |
| 2024-11-12 | 3.980 | 4.010 | 3.750 | 3.780 | 3.780 | 9,525,493 |
| 2024-11-11 | 4.000 | 4.050 | 3.950 | 3.980 | 3.980 | 4,142,688 |
| 2024-11-10 | 4.080 | 4.120 | 3.990 | 4.000 | 4.000 | 5,062,449 |
| 2024-11-07 | 4.150 | 4.200 | 4.050 | 4.080 | 4.080 | 3,574,258 |
| 2024-11-06 | 4.040 | 4.220 | 4.040 | 4.150 | 4.150 | 7,061,872 |
| 2024-11-05 | 4.080 | 4.110 | 3.980 | 4.040 | 4.040 | 5,533,191 |
| 2024-11-04 | 4.130 | 4.350 | 4.060 | 4.080 | 4.080 | 13,925,598 |
| 2024-11-03 | 3.890 | 4.190 | 3.890 | 4.130 | 4.130 | 13,235,056 |
| 2024-10-31 | 3.740 | 4.020 | 3.720 | 3.890 | 3.890 | 11,995,371 |
| 2024-10-30 | 3.650 | 3.860 | 3.650 | 3.740 | 3.740 | 7,348,794 |
| 2024-10-29 | 3.850 | 3.920 | 3.620 | 3.650 | 3.650 | 6,275,555 |
| 2024-10-28 | 3.980 | 4.060 | 3.850 | 3.850 | 3.850 | 4,049,153 |
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.