South Valley Cement Company (EGX:SVCE)
Egypt · Delayed Price · Currency is EGP 6.17
-0.10 (-1.59%)
At close: Dec 2, 2025
EGX:SVCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 6.27 | 6.43 | 6.00 | 6.17 | 6.17 | -1.59% | 1,609,902 |
| Dec 1, 2025 | 6.37 | 6.49 | 6.25 | 6.27 | 6.27 | -1.57% | 2,217,560 |
| Nov 30, 2025 | 6.41 | 6.53 | 6.36 | 6.37 | 6.37 | -0.62% | 2,540,775 |
| Nov 27, 2025 | 6.31 | 6.69 | 5.60 | 6.41 | 6.41 | 1.58% | 5,586,648 |
| Nov 26, 2025 | 6.49 | 6.54 | 6.31 | 6.31 | 6.31 | -2.77% | 2,905,672 |
| Nov 25, 2025 | 6.60 | 6.70 | 6.46 | 6.49 | 6.49 | -1.67% | 3,975,168 |
| Nov 24, 2025 | 6.65 | 6.77 | 6.59 | 6.60 | 6.60 | -0.75% | 4,661,235 |
| Nov 23, 2025 | 6.78 | 6.86 | 6.65 | 6.65 | 6.65 | -1.92% | 2,448,663 |
| Nov 20, 2025 | 6.77 | 7.00 | 6.77 | 6.78 | 6.78 | 0.15% | 6,125,091 |
| Nov 19, 2025 | 6.84 | 6.98 | 6.74 | 6.77 | 6.77 | -1.02% | 4,604,639 |
| Nov 18, 2025 | 7.09 | 7.11 | 6.83 | 6.84 | 6.84 | -3.53% | 4,583,520 |
| Nov 17, 2025 | 7.07 | 7.19 | 7.03 | 7.09 | 7.09 | 0.28% | 4,949,858 |
| Nov 16, 2025 | 7.04 | 7.15 | 7.02 | 7.07 | 7.07 | 0.43% | 4,778,031 |
| Nov 13, 2025 | 7.26 | 7.41 | 7.04 | 7.04 | 7.04 | -3.03% | 19,706,060 |
| Nov 12, 2025 | 7.00 | 7.32 | 7.03 | 7.26 | 7.26 | 3.71% | 24,765,770 |
| Nov 11, 2025 | 7.21 | 7.27 | 6.96 | 7.00 | 7.00 | -2.91% | 8,158,677 |
| Nov 10, 2025 | 7.30 | 7.35 | 7.20 | 7.21 | 7.21 | -1.23% | 2,104,865 |
| Nov 9, 2025 | 7.20 | 7.37 | 7.20 | 7.30 | 7.30 | 1.39% | 2,804,099 |
| Nov 6, 2025 | 7.28 | 7.33 | 7.19 | 7.20 | 7.20 | -1.10% | 1,563,487 |
| Nov 5, 2025 | 7.26 | 7.40 | 7.21 | 7.28 | 7.28 | 0.28% | 6,354,124 |
| Nov 4, 2025 | 7.30 | 7.42 | 7.26 | 7.26 | 7.26 | -0.55% | 4,657,114 |
| Nov 3, 2025 | 7.15 | 7.30 | 7.16 | 7.30 | 7.30 | 2.10% | 1,892,028 |
| Nov 2, 2025 | 7.26 | 7.39 | 7.11 | 7.15 | 7.15 | -1.52% | 2,241,384 |
| Oct 30, 2025 | 7.36 | 7.43 | 7.24 | 7.26 | 7.26 | -1.36% | 2,278,905 |
| Oct 29, 2025 | 7.43 | 7.50 | 7.34 | 7.36 | 7.36 | -0.94% | 4,641,596 |
| Oct 28, 2025 | 7.35 | 7.43 | 7.23 | 7.43 | 7.43 | 1.09% | 3,122,430 |
| Oct 27, 2025 | 7.48 | 7.50 | 7.35 | 7.35 | 7.35 | -1.74% | 4,546,006 |
| Oct 26, 2025 | 7.61 | 7.65 | 7.44 | 7.48 | 7.48 | -1.71% | 6,545,969 |
| Oct 23, 2025 | 7.51 | 7.76 | 7.53 | 7.61 | 7.61 | 1.33% | 11,423,630 |
| Oct 22, 2025 | 7.52 | 7.66 | 7.45 | 7.51 | 7.51 | -0.13% | 9,552,857 |
| Oct 21, 2025 | 7.40 | 7.66 | 7.40 | 7.52 | 7.52 | 1.62% | 15,407,650 |
| Oct 20, 2025 | 7.26 | 7.44 | 7.14 | 7.40 | 7.40 | 1.93% | 10,488,990 |
| Oct 19, 2025 | 7.30 | 7.36 | 7.23 | 7.26 | 7.26 | -0.55% | 2,724,715 |
| Oct 16, 2025 | 7.31 | 7.42 | 7.25 | 7.30 | 7.30 | -0.14% | 7,475,526 |
| Oct 15, 2025 | 7.15 | 7.31 | 6.89 | 7.31 | 7.31 | 2.24% | 8,149,780 |
| Oct 14, 2025 | 7.24 | 7.31 | 7.08 | 7.15 | 7.15 | -1.24% | 4,440,422 |
| Oct 13, 2025 | 7.39 | 7.49 | 7.21 | 7.24 | 7.24 | -2.03% | 11,914,690 |
| Oct 12, 2025 | 6.91 | 7.42 | 6.98 | 7.39 | 7.39 | 6.95% | 23,793,300 |
| Oct 8, 2025 | 7.25 | 7.27 | 6.91 | 6.91 | 6.91 | -4.69% | 8,958,501 |
| Oct 7, 2025 | 7.10 | 7.25 | 6.95 | 7.25 | 7.25 | 2.11% | 13,818,760 |
| Oct 6, 2025 | 6.51 | 7.12 | 6.55 | 7.10 | 7.10 | 9.06% | 29,507,720 |
| Oct 5, 2025 | 6.32 | 6.66 | 6.39 | 6.51 | 6.51 | 3.01% | 6,845,051 |
| Oct 2, 2025 | 6.40 | 6.42 | 6.30 | 6.32 | 6.32 | -1.25% | 1,419,650 |
| Oct 1, 2025 | 6.46 | 6.53 | 6.33 | 6.40 | 6.40 | -0.93% | 2,686,746 |
| Sep 30, 2025 | 6.52 | 6.61 | 6.45 | 6.46 | 6.46 | -0.92% | 2,758,064 |
| Sep 29, 2025 | 6.42 | 6.55 | 6.41 | 6.52 | 6.52 | 1.56% | 4,589,033 |
| Sep 28, 2025 | 6.52 | 6.60 | 6.41 | 6.42 | 6.42 | -1.53% | 5,802,400 |
| Sep 25, 2025 | 6.18 | 6.52 | 6.23 | 6.52 | 6.52 | 5.50% | 7,139,059 |
| Sep 24, 2025 | 6.14 | 6.20 | 6.12 | 6.18 | 6.18 | 0.65% | 1,568,435 |
| Sep 23, 2025 | 6.24 | 6.30 | 6.12 | 6.14 | 6.14 | -1.60% | 3,141,458 |