South Valley Cement Company (EGX:SVCE)
Egypt · Delayed Price · Currency is EGP 8.14
+0.04 (0.49%)
At close: Feb 23, 2026
EGX:SVCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 18, 2026 | 8.12 | 8.37 | 8.15 | 8.22 | 8.22 | 1.23% | 4,343,955 |
| Jan 15, 2026 | 8.74 | 8.87 | 8.00 | 8.12 | 8.12 | -7.09% | 5,513,120 |
| Jan 14, 2026 | 8.90 | 8.98 | 8.62 | 8.74 | 8.74 | -1.80% | 4,999,024 |
| Jan 13, 2026 | 9.20 | 9.33 | 8.90 | 8.90 | 8.90 | -3.26% | 5,093,831 |
| Jan 12, 2026 | 9.05 | 9.27 | 8.94 | 9.20 | 9.20 | 1.66% | 7,196,399 |
| Jan 11, 2026 | 9.33 | 9.49 | 8.97 | 9.05 | 9.05 | -3.00% | 7,575,712 |
| Jan 8, 2026 | 9.65 | 9.69 | 9.33 | 9.33 | 9.33 | -3.32% | 9,381,856 |
| Jan 6, 2026 | 9.45 | 9.88 | 9.40 | 9.65 | 9.65 | 2.12% | 13,131,810 |
| Jan 5, 2026 | 9.36 | 9.70 | 9.13 | 9.45 | 9.45 | 0.96% | 26,779,110 |
| Jan 4, 2026 | 8.60 | 9.59 | 8.76 | 9.36 | 9.36 | 8.84% | 31,609,720 |
| Dec 31, 2025 | 8.42 | 8.98 | 8.42 | 8.60 | 8.60 | 2.14% | 23,554,070 |
| Dec 30, 2025 | 8.57 | 8.68 | 8.30 | 8.42 | 8.42 | -1.75% | 7,668,386 |
| Dec 29, 2025 | 8.51 | 8.93 | 8.48 | 8.57 | 8.57 | 0.71% | 15,455,070 |
| Dec 28, 2025 | 8.50 | 8.60 | 8.40 | 8.51 | 8.51 | 0.12% | 7,457,363 |
| Dec 25, 2025 | 8.46 | 8.76 | 8.45 | 8.50 | 8.50 | 0.47% | 14,368,950 |
| Dec 24, 2025 | 8.58 | 8.62 | 8.36 | 8.46 | 8.46 | -1.40% | 7,880,783 |
| Dec 23, 2025 | 8.21 | 8.58 | 8.23 | 8.58 | 8.58 | 4.51% | 21,884,600 |
| Dec 22, 2025 | 7.82 | 8.33 | 7.84 | 8.21 | 8.21 | 4.99% | 24,865,510 |
| Dec 21, 2025 | 7.87 | 7.96 | 7.78 | 7.82 | 7.82 | -0.64% | 2,701,244 |
| Dec 18, 2025 | 8.01 | 8.09 | 7.87 | 7.87 | 7.87 | -1.75% | 4,321,958 |
| Dec 17, 2025 | 7.87 | 8.15 | 7.81 | 8.01 | 8.01 | 1.78% | 10,111,910 |
| Dec 16, 2025 | 8.04 | 8.20 | 7.80 | 7.87 | 7.87 | -2.11% | 7,351,224 |
| Dec 15, 2025 | 8.01 | 8.24 | 7.95 | 8.04 | 8.04 | 0.37% | 9,080,165 |
| Dec 14, 2025 | 8.33 | 8.44 | 8.01 | 8.01 | 8.01 | -3.84% | 14,809,890 |
| Dec 11, 2025 | 7.70 | 8.70 | 7.76 | 8.33 | 8.33 | 8.18% | 60,056,840 |