South Valley Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 4.000 | 4.140 | 3.960 | 3.980 | 3.980 | 5,344,561 |
| 2024-10-24 | 3.960 | 4.040 | 3.930 | 4.000 | 4.000 | 3,618,741 |
| 2024-10-23 | 4.070 | 4.160 | 3.960 | 3.960 | 3.960 | 7,054,434 |
| 2024-10-22 | 3.660 | 4.240 | 3.660 | 4.070 | 4.070 | 22,922,417 |
| 2024-10-21 | 3.660 | 3.820 | 3.590 | 3.660 | 3.660 | 6,992,295 |
| 2024-10-20 | 3.550 | 3.900 | 3.550 | 3.660 | 3.660 | 10,381,473 |
| 2024-10-17 | 3.650 | 3.790 | 3.530 | 3.550 | 3.550 | 7,059,773 |
| 2024-10-16 | 3.620 | 3.950 | 3.560 | 3.650 | 3.650 | 19,321,192 |
| 2024-10-15 | 3.020 | 3.620 | 3.020 | 3.620 | 3.620 | 25,244,605 |
| 2024-10-14 | 2.930 | 3.060 | 2.890 | 3.020 | 3.020 | 3,037,409 |
| 2024-10-13 | 3.030 | 3.050 | 2.920 | 2.930 | 2.930 | 3,122,935 |
| 2024-10-10 | 3.100 | 3.200 | 3.000 | 3.030 | 3.030 | 5,184,235 |
| 2024-10-09 | 3.020 | 3.200 | 3.020 | 3.100 | 3.100 | 7,109,961 |
| 2024-10-08 | 2.990 | 3.230 | 2.990 | 3.020 | 3.020 | 9,404,685 |
| 2024-10-07 | 2.970 | 3.080 | 2.970 | 2.990 | 2.990 | 4,004,945 |
| 2024-10-03 | 2.950 | 3.010 | 2.940 | 2.970 | 2.970 | 1,479,869 |
| 2024-10-02 | 3.020 | 3.030 | 2.930 | 2.950 | 2.950 | 3,127,006 |
| 2024-10-01 | 3.030 | 3.120 | 3.020 | 3.020 | 3.020 | 5,503,493 |
| 2024-09-30 | 2.920 | 3.080 | 2.920 | 3.030 | 3.030 | 8,579,502 |
| 2024-09-29 | 2.920 | 2.960 | 2.890 | 2.920 | 2.920 | 2,332,547 |
| 2024-09-26 | 2.940 | 3.040 | 2.920 | 2.920 | 2.920 | 5,526,491 |
| 2024-09-25 | 2.930 | 3.010 | 2.930 | 2.940 | 2.940 | 4,469,062 |
| 2024-09-24 | 3.080 | 3.090 | 2.920 | 2.930 | 2.930 | 7,801,476 |
| 2024-09-23 | 2.720 | 3.180 | 2.720 | 3.080 | 3.080 | 21,521,384 |
| 2024-09-22 | 2.750 | 2.800 | 2.710 | 2.720 | 2.720 | 2,136,911 |
| 2024-09-19 | 2.760 | 2.810 | 2.740 | 2.750 | 2.750 | 1,448,267 |
| 2024-09-18 | 2.720 | 2.790 | 2.710 | 2.760 | 2.760 | 1,379,955 |
| 2024-09-17 | 2.760 | 2.810 | 2.710 | 2.720 | 2.720 | 1,511,141 |
| 2024-09-16 | 2.770 | 2.820 | 2.750 | 2.760 | 2.760 | 1,123,940 |
| 2024-09-12 | 2.780 | 2.900 | 2.770 | 2.770 | 2.770 | 5,222,010 |
| 2024-09-11 | 2.750 | 2.850 | 2.740 | 2.780 | 2.780 | 2,336,750 |
| 2024-09-10 | 2.800 | 2.820 | 2.720 | 2.750 | 2.750 | 2,129,370 |
| 2024-09-09 | 2.900 | 2.920 | 2.760 | 2.800 | 2.800 | 3,530,220 |
| 2024-09-08 | 2.890 | 2.980 | 2.860 | 2.900 | 2.900 | 3,755,366 |
| 2024-09-05 | 2.860 | 2.970 | 2.850 | 2.890 | 2.890 | 4,074,488 |
| 2024-09-04 | 2.910 | 2.940 | 2.860 | 2.860 | 2.860 | 2,451,099 |
| 2024-09-03 | 2.940 | 3.000 | 2.880 | 2.910 | 2.910 | 3,678,685 |
| 2024-09-02 | 2.930 | 3.060 | 2.930 | 2.940 | 2.940 | 5,367,809 |
| 2024-09-01 | 2.920 | 2.980 | 2.810 | 2.930 | 2.930 | 3,676,621 |
| 2024-08-29 | 3.020 | 3.040 | 2.920 | 2.920 | 2.920 | 2,605,015 |
| 2024-08-28 | 3.120 | 3.200 | 3.010 | 3.020 | 3.020 | 12,920,624 |
| 2024-08-27 | 2.900 | 3.120 | 2.830 | 3.120 | 3.120 | 15,345,632 |
| 2024-08-26 | 3.080 | 3.090 | 2.710 | 2.900 | 2.900 | 9,946,420 |
| 2024-08-25 | 2.900 | 3.430 | 2.900 | 3.080 | 3.080 | 20,008,531 |
| 2024-08-22 | 2.420 | 2.900 | 2.420 | 2.900 | 2.900 | 13,750,943 |
| 2024-08-21 | 2.270 | 2.470 | 2.270 | 2.420 | 2.420 | 4,600,070 |
| 2024-08-20 | 2.290 | 2.350 | 2.260 | 2.270 | 2.270 | 1,468,448 |
| 2024-08-19 | 2.330 | 2.420 | 2.280 | 2.290 | 2.290 | 2,315,833 |
| 2024-08-18 | 2.360 | 2.500 | 2.320 | 2.330 | 2.330 | 3,571,240 |
| 2024-08-15 | 2.210 | 2.380 | 2.190 | 2.360 | 2.360 | 5,378,401 |
| 2024-08-14 | 2.180 | 2.350 | 2.180 | 2.210 | 2.210 | 1,211,109 |
| 2024-08-13 | 2.130 | 2.300 | 2.080 | 2.180 | 2.180 | 4,718,909 |
| 2024-08-12 | 2.080 | 2.150 | 2.080 | 2.130 | 2.130 | 885,909 |
| 2024-08-11 | 2.070 | 2.150 | 2.070 | 2.080 | 2.080 | 1,066,959 |
| 2024-08-08 | 2.180 | 2.200 | 2.050 | 2.070 | 2.070 | 1,097,745 |
| 2024-08-07 | 2.020 | 2.230 | 2.020 | 2.180 | 2.180 | 1,808,188 |
| 2024-08-06 | 1.990 | 2.040 | 1.980 | 2.020 | 2.020 | 470,865 |
| 2024-08-05 | 2.020 | 2.030 | 1.840 | 1.990 | 1.990 | 812,522 |
| 2024-08-04 | 2.200 | 2.200 | 2.000 | 2.020 | 2.020 | 1,298,271 |
| 2024-08-01 | 2.280 | 2.300 | 2.180 | 2.200 | 2.200 | 627,904 |
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.