South Valley Cement Company (EGX:SVCE)
Egypt · Delayed Price · Currency is EGP 7.61
-0.05 (-0.65%)
At close: Apr 2, 2026
EGX:SVCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.66 | 7.68 | 7.60 | 7.61 | 7.61 | -0.65% | 496,710 |
| Apr 1, 2026 | 7.56 | 7.76 | 7.60 | 7.66 | 7.66 | 1.32% | 545,479 |
| Mar 31, 2026 | 7.52 | 7.72 | 7.45 | 7.56 | 7.56 | 0.53% | 807,786 |
| Mar 30, 2026 | 7.57 | 7.60 | 7.42 | 7.52 | 7.52 | -0.66% | 741,274 |
| Mar 29, 2026 | 7.76 | 7.80 | 7.51 | 7.57 | 7.57 | -2.45% | 732,381 |
| Mar 26, 2026 | 7.72 | 8.06 | 7.64 | 7.76 | 7.76 | 0.52% | 3,698,993 |
| Mar 25, 2026 | 7.65 | 7.74 | 7.60 | 7.72 | 7.72 | 0.92% | 475,402 |
| Mar 24, 2026 | 7.65 | 7.77 | 7.65 | 7.65 | 7.65 | - | 807,775 |
| Mar 18, 2026 | 7.46 | 7.65 | 7.44 | 7.65 | 7.65 | 2.55% | 688,152 |
| Mar 17, 2026 | 7.39 | 7.57 | 7.40 | 7.46 | 7.46 | 0.95% | 225,641 |
| Mar 16, 2026 | 7.54 | 7.68 | 7.31 | 7.39 | 7.39 | -1.99% | 523,040 |
| Mar 15, 2026 | 7.55 | 7.75 | 7.50 | 7.54 | 7.54 | -0.13% | 549,267 |
| Mar 12, 2026 | 7.70 | 7.76 | 7.55 | 7.55 | 7.55 | -1.95% | 1,070,628 |
| Mar 11, 2026 | 7.40 | 7.75 | 7.41 | 7.70 | 7.70 | 4.05% | 1,730,198 |
| Mar 10, 2026 | 7.35 | 7.40 | 7.20 | 7.40 | 7.40 | 0.68% | 673,455 |
| Mar 9, 2026 | 7.35 | 7.36 | 7.24 | 7.35 | 7.35 | - | 551,970 |
| Mar 8, 2026 | 7.30 | 7.35 | 7.23 | 7.35 | 7.35 | 0.68% | 852,046 |
| Mar 5, 2026 | 7.20 | 7.35 | 7.11 | 7.30 | 7.30 | 1.39% | 985,446 |
| Mar 4, 2026 | 7.10 | 7.20 | 7.08 | 7.20 | 7.20 | 1.41% | 687,310 |
| Mar 3, 2026 | 7.14 | 7.30 | 7.07 | 7.10 | 7.10 | -0.56% | 715,773 |
| Mar 2, 2026 | 7.11 | 7.47 | 7.00 | 7.14 | 7.14 | 0.42% | 1,035,097 |
| Mar 1, 2026 | 7.40 | 7.18 | 6.95 | 7.11 | 7.11 | -3.92% | 1,040,936 |
| Feb 26, 2026 | 7.56 | 7.60 | 7.33 | 7.40 | 7.40 | -2.12% | 1,290,480 |
| Feb 25, 2026 | 7.80 | 7.90 | 7.50 | 7.56 | 7.56 | -3.08% | 1,918,263 |
| Feb 24, 2026 | 8.14 | 8.19 | 7.80 | 7.80 | 7.80 | -4.18% | 2,345,054 |
| Feb 23, 2026 | 8.10 | 8.20 | 8.07 | 8.14 | 8.14 | 0.49% | 596,679 |
| Feb 22, 2026 | 8.09 | 8.18 | 7.85 | 8.10 | 8.10 | 0.12% | 1,160,676 |
| Feb 19, 2026 | 8.20 | 8.28 | 8.09 | 8.09 | 8.09 | -1.34% | 733,224 |
| Feb 18, 2026 | 8.18 | 8.34 | 8.18 | 8.20 | 8.20 | 0.24% | 1,742,492 |
| Feb 17, 2026 | 8.23 | 8.33 | 8.12 | 8.18 | 8.18 | -0.61% | 990,688 |
| Feb 16, 2026 | 8.21 | 8.44 | 8.23 | 8.23 | 8.23 | 0.24% | 3,206,273 |
| Feb 15, 2026 | 8.18 | 8.30 | 8.16 | 8.21 | 8.21 | 0.37% | 1,569,158 |
| Feb 12, 2026 | 8.13 | 8.25 | 8.11 | 8.18 | 8.18 | 0.62% | 1,056,952 |
| Feb 11, 2026 | 8.18 | 8.30 | 8.12 | 8.13 | 8.13 | -0.61% | 1,151,973 |
| Feb 10, 2026 | 8.30 | 8.40 | 8.07 | 8.18 | 8.18 | -1.45% | 2,721,383 |
| Feb 9, 2026 | 8.31 | 8.56 | 8.30 | 8.30 | 8.30 | -0.12% | 2,260,074 |
| Feb 8, 2026 | 8.23 | 8.48 | 8.23 | 8.31 | 8.31 | 0.97% | 2,425,340 |
| Feb 5, 2026 | 8.40 | 8.46 | 8.07 | 8.23 | 8.23 | -2.02% | 1,732,404 |
| Feb 4, 2026 | 8.27 | 8.50 | 8.31 | 8.40 | 8.40 | 1.57% | 2,143,579 |
| Feb 3, 2026 | 8.09 | 8.27 | 8.08 | 8.27 | 8.27 | 2.22% | 2,241,968 |
| Feb 2, 2026 | 8.03 | 8.12 | 8.01 | 8.09 | 8.09 | 0.75% | 1,360,856 |
| Feb 1, 2026 | 8.06 | 8.20 | 7.82 | 8.03 | 8.03 | -0.37% | 2,717,728 |
| Jan 28, 2026 | 8.34 | 8.40 | 8.05 | 8.06 | 8.06 | -3.36% | 3,249,191 |
| Jan 27, 2026 | 8.36 | 8.68 | 8.26 | 8.34 | 8.34 | -0.24% | 4,626,967 |
| Jan 26, 2026 | 8.55 | 8.62 | 8.34 | 8.36 | 8.36 | -2.22% | 2,397,177 |
| Jan 25, 2026 | 8.54 | 8.84 | 8.54 | 8.55 | 8.55 | 0.12% | 4,332,962 |
| Jan 22, 2026 | 8.66 | 8.80 | 8.50 | 8.54 | 8.54 | -1.39% | 3,195,255 |
| Jan 21, 2026 | 8.49 | 8.89 | 8.35 | 8.66 | 8.66 | 2.00% | 7,763,915 |
| Jan 20, 2026 | 8.55 | 8.78 | 8.45 | 8.49 | 8.49 | -0.70% | 4,369,167 |
| Jan 19, 2026 | 8.22 | 8.75 | 8.25 | 8.55 | 8.55 | 4.01% | 6,219,146 |