South Valley Cement Company (EGX:SVCE)
Egypt · Delayed Price · Currency is EGP 7.61
+0.10 (1.33%)
At close: Oct 23, 2025
EGX:SVCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 6.40 | 6.48 | 6.19 | 6.24 | 6.24 | -2.50% | 7,779,201 |
| Sep 21, 2025 | 6.75 | 6.85 | 6.36 | 6.40 | 6.40 | -5.19% | 8,143,194 |
| Sep 18, 2025 | 6.85 | 6.90 | 6.65 | 6.75 | 6.75 | -1.46% | 3,508,496 |
| Sep 17, 2025 | 6.76 | 6.89 | 6.75 | 6.85 | 6.85 | 1.33% | 2,686,807 |
| Sep 16, 2025 | 7.12 | 7.18 | 6.75 | 6.76 | 6.76 | -5.06% | 7,013,678 |
| Sep 15, 2025 | 6.73 | 7.12 | 6.74 | 7.12 | 7.12 | 5.79% | 19,582,010 |
| Sep 14, 2025 | 6.70 | 6.78 | 6.65 | 6.73 | 6.73 | 0.45% | 2,638,265 |
| Sep 11, 2025 | 6.80 | 6.85 | 6.67 | 6.70 | 6.70 | -1.47% | 3,134,017 |
| Sep 10, 2025 | 6.82 | 6.92 | 6.75 | 6.80 | 6.80 | -0.29% | 5,072,832 |
| Sep 9, 2025 | 6.60 | 7.07 | 6.61 | 6.82 | 6.82 | 3.33% | 12,464,860 |
| Sep 8, 2025 | 6.62 | 6.79 | 6.60 | 6.60 | 6.60 | -0.30% | 3,995,712 |
| Sep 7, 2025 | 6.96 | 7.10 | 6.62 | 6.62 | 6.62 | -4.89% | 5,455,007 |
| Sep 3, 2025 | 7.10 | 7.17 | 6.95 | 6.96 | 6.96 | -1.97% | 5,599,789 |
| Sep 2, 2025 | 7.21 | 7.30 | 7.05 | 7.10 | 7.10 | -1.53% | 6,265,637 |
| Sep 1, 2025 | 7.27 | 7.45 | 7.03 | 7.21 | 7.21 | -0.83% | 9,453,922 |
| Aug 31, 2025 | 7.89 | 8.12 | 7.17 | 7.27 | 7.27 | -7.86% | 16,065,460 |
| Aug 28, 2025 | 8.11 | 8.25 | 7.85 | 7.89 | 7.89 | -2.71% | 13,551,770 |
| Aug 27, 2025 | 8.06 | 8.32 | 8.06 | 8.11 | 8.11 | 0.62% | 24,041,460 |
| Aug 26, 2025 | 8.11 | 8.30 | 7.98 | 8.06 | 8.06 | -0.62% | 20,419,170 |
| Aug 25, 2025 | 8.14 | 8.24 | 8.05 | 8.11 | 8.11 | -0.37% | 11,007,040 |
| Aug 24, 2025 | 7.89 | 8.17 | 7.79 | 8.14 | 8.14 | 3.17% | 11,462,540 |
| Aug 21, 2025 | 8.09 | 8.19 | 7.86 | 7.89 | 7.89 | -2.47% | 13,053,120 |
| Aug 20, 2025 | 7.90 | 8.33 | 7.95 | 8.09 | 8.09 | 2.41% | 29,853,690 |
| Aug 19, 2025 | 7.81 | 8.05 | 7.74 | 7.90 | 7.90 | 1.15% | 22,713,620 |
| Aug 18, 2025 | 7.75 | 7.92 | 7.72 | 7.81 | 7.81 | 0.77% | 15,793,410 |
| Aug 17, 2025 | 7.70 | 7.79 | 7.62 | 7.75 | 7.75 | 0.65% | 4,337,791 |
| Aug 14, 2025 | 7.66 | 7.84 | 7.63 | 7.70 | 7.70 | 0.52% | 6,854,021 |
| Aug 13, 2025 | 7.66 | 7.83 | 7.55 | 7.66 | 7.66 | - | 8,372,774 |