South Valley Cement historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	8.960	9.400	8.960	9.240	9.240	5,570,515
2026-10-19	8.860	9.050	8.410	8.880	8.880	5,414,865
2026-10-18	9.280	9.580	8.860	8.860	8.860	6,142,088
2026-10-15	9.300	9.420	9.110	9.310	9.310	4,117,141
2026-10-14	9.390	9.550	9.180	9.300	9.300	4,991,473
2026-10-13	9.590	9.740	8.810	9.340	9.340	6,452,358
2026-10-12	10.000	10.160	9.500	9.500	9.500	4,950,312
2026-10-11	10.450	10.750	10.100	10.100	10.100	8,902,978
2026-10-07	10.400	10.600	10.350	10.400	10.400	7,437,182
2026-10-06	10.790	10.870	10.360	10.370	10.370	8,290,800
2026-10-05	10.770	10.850	10.430	10.750	10.750	11,444,847
2026-10-04	10.490	11.190	10.410	10.870	10.870	23,871,228
2026-10-01	9.720	10.220	9.720	10.200	10.200	6,329,119
2026-09-30	9.730	9.800	9.240	9.550	9.550	4,469,006
2026-09-29	9.900	10.100	9.700	9.700	9.700	6,523,746
2026-09-28	10.220	10.330	9.630	9.900	9.900	9,665,023
2026-09-27	11.100	11.200	10.170	10.220	10.220	4,236,211
2026-09-24	11.060	11.100	10.700	10.900	10.900	4,530,499
2026-09-23	11.300	11.350	11.060	11.060	11.060	3,601,644
2026-09-22	11.430	11.630	11.210	11.210	11.210	5,969,866
2026-09-21	12.080	12.370	9.600	11.350	11.350	13,580,096
2026-09-20	11.810	12.130	11.810	11.950	11.950	7,384,963
2026-09-17	11.560	12.100	11.560	11.780	11.780	9,523,263
2026-09-16	11.750	11.940	11.570	11.660	11.660	5,440,061
2026-09-15	11.650	11.900	11.490	11.700	11.700	7,957,780
2026-09-14	12.170	12.210	11.630	11.630	11.630	13,658,443
2026-09-13	12.360	12.600	12.170	12.170	12.170	9,153,907
2026-09-10	12.470	12.700	12.260	12.330	12.330	14,172,311
2026-09-09	12.640	12.750	12.350	12.440	12.440	14,244,755
2026-09-08	13.340	13.390	12.560	12.640	12.640	16,473,875
2026-09-07	12.440	13.250	12.380	13.120	13.120	40,326,504
2026-09-06	12.770	12.780	12.270	12.430	12.430	10,937,909
2026-09-03	12.800	13.200	12.550	12.550	12.550	21,390,064
2026-09-02	12.470	13.300	12.040	12.820	12.820	44,480,516
2026-09-01	10.650	12.470	10.510	12.470	12.470	66,417,860
2026-08-31	10.740	11.100	10.700	10.910	10.910	6,518,397
2026-08-30	10.900	10.960	10.610	10.740	10.740	4,095,766
2026-08-26	10.920	11.000	10.750	11.000	11.000	2,807,616
2026-08-25	10.810	11.120	10.810	10.900	10.900	6,921,235
2026-08-24	10.420	11.180	10.400	10.770	10.770	11,380,584
2026-08-23	10.410	10.550	10.350	10.400	10.400	3,236,963
2026-08-20	10.650	10.670	10.280	10.360	10.360	2,800,427
2026-08-19	10.850	11.060	10.480	10.550	10.550	4,691,826
2026-08-18	10.900	11.240	10.800	10.810	10.810	4,325,509
2026-08-17	11.250	11.380	10.790	10.900	10.900	7,410,858
2026-08-16	10.900	11.500	10.780	11.250	11.250	21,888,208
2026-08-13	10.770	11.300	10.650	10.900	10.900	13,869,264
2026-08-12	11.260	12.850	10.680	10.770	10.770	42,319,413
2026-08-11	9.390	11.260	9.370	11.260	11.260	62,497,421
2026-08-10	9.440	9.520	9.330	9.390	9.390	2,852,620
2026-08-09	9.270	9.440	9.270	9.440	9.440	2,925,427
2026-08-06	9.360	9.500	9.200	9.270	9.270	6,589,536
2026-08-05	9.200	9.450	9.160	9.360	9.360	3,763,743
2026-08-04	9.120	9.220	9.110	9.200	9.200	2,188,985
2026-08-03	9.240	9.250	9.120	9.120	9.120	3,076,807
2026-08-02	9.130	9.250	9.100	9.240	9.240	1,790,510
2026-07-30	9.250	9.250	9.060	9.130	9.130	2,113,471
2026-07-29	9.260	9.380	9.210	9.250	9.250	1,826,558
2026-07-28	9.250	9.390	9.200	9.260	9.260	3,354,039
2026-07-27	9.590	9.590	9.200	9.230	9.230	2,240,148

Page 1 of 5 · 244 trading daysOlder →

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.