South Valley Cement Company (EGX:SVCE)
Egypt flag Egypt · Delayed Price · Currency is EGP
6.32
-0.08 (-1.25%)
At close: Oct 2, 2025

EGX:SVCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20256.406.426.306.326.32-1.25%1,419,650
Oct 1, 20256.466.536.336.406.40-0.93%2,686,746
Sep 30, 20256.526.616.456.466.46-0.92%2,758,064
Sep 29, 20256.426.556.416.526.521.56%4,589,033
Sep 28, 20256.526.606.416.426.42-1.53%5,802,400
Sep 25, 20256.186.526.236.526.525.50%7,139,059
Sep 24, 20256.146.206.126.186.180.65%1,568,435
Sep 23, 20256.246.306.126.146.14-1.60%3,141,458
Sep 22, 20256.406.486.196.246.24-2.50%7,779,201
Sep 21, 20256.756.856.366.406.40-5.19%8,143,194
Sep 18, 20256.856.906.656.756.75-1.46%3,508,496
Sep 17, 20256.766.896.756.856.851.33%2,686,807
Sep 16, 20257.127.186.756.766.76-5.06%7,013,678
Sep 15, 20256.737.126.747.127.125.79%19,582,010
Sep 14, 20256.706.786.656.736.730.45%2,638,265
Sep 11, 20256.806.856.676.706.70-1.47%3,134,017
Sep 10, 20256.826.926.756.806.80-0.29%5,072,832
Sep 9, 20256.607.076.616.826.823.33%12,464,860
Sep 8, 20256.626.796.606.606.60-0.30%3,995,712
Sep 7, 20256.967.106.626.626.62-4.89%5,455,007
Sep 3, 20257.107.176.956.966.96-1.97%5,599,789
Sep 2, 20257.217.307.057.107.10-1.53%6,265,637
Sep 1, 20257.277.457.037.217.21-0.83%9,453,922
Aug 31, 20257.898.127.177.277.27-7.86%16,065,460
Aug 28, 20258.118.257.857.897.89-2.71%13,551,770
Aug 27, 20258.068.328.068.118.110.62%24,041,460
Aug 26, 20258.118.307.988.068.06-0.62%20,419,170
Aug 25, 20258.148.248.058.118.11-0.37%11,007,040
Aug 24, 20257.898.177.798.148.143.17%11,462,540
Aug 21, 20258.098.197.867.897.89-2.47%13,053,120
Aug 20, 20257.908.337.958.098.092.41%29,853,690
Aug 19, 20257.818.057.747.907.901.15%22,713,620
Aug 18, 20257.757.927.727.817.810.77%15,793,410
Aug 17, 20257.707.797.627.757.750.65%4,337,791
Aug 14, 20257.667.847.637.707.700.52%6,854,021
Aug 13, 20257.667.837.557.667.66-8,372,774
Aug 12, 20257.637.787.607.667.660.39%4,806,571
Aug 11, 20257.978.017.627.637.63-4.27%8,771,272
Aug 10, 20257.778.097.817.977.972.57%19,949,500
Aug 7, 20257.617.907.677.777.772.10%11,716,110
Aug 6, 20257.567.947.457.617.610.66%19,429,750
Aug 5, 20257.387.857.307.567.562.44%20,483,640
Aug 4, 20257.327.537.117.387.380.82%18,896,120
Aug 3, 20257.157.527.177.327.322.38%24,701,680
Jul 31, 20256.707.366.707.157.156.72%39,727,340
Jul 30, 20256.647.056.546.706.700.90%32,635,990
Jul 29, 20256.526.656.446.646.641.84%5,709,052
Jul 28, 20256.746.886.526.526.52-3.26%8,242,141
Jul 27, 20256.456.746.506.746.744.50%11,287,350
Jul 23, 20256.496.576.456.456.45-0.62%2,410,312