South Valley Cement Company (EGX:SVCE)
Egypt · Delayed Price · Currency is EGP 8.58
+0.37 (4.51%)
At close: Dec 23, 2025
EGX:SVCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 6.86 | 8.21 | 6.81 | 7.70 | 7.70 | 12.24% | 22,245,600 |
| Dec 9, 2025 | 6.67 | 6.95 | 6.64 | 6.86 | 6.86 | 2.85% | 2,699,417 |
| Dec 8, 2025 | 6.65 | 6.82 | 6.66 | 6.67 | 6.67 | 0.30% | 2,327,323 |
| Dec 7, 2025 | 6.55 | 6.74 | 6.57 | 6.65 | 6.65 | 1.53% | 2,206,180 |
| Dec 4, 2025 | 6.70 | 6.77 | 6.53 | 6.55 | 6.55 | -2.24% | 2,606,561 |
| Dec 3, 2025 | 6.17 | 7.10 | 6.22 | 6.70 | 6.70 | 8.59% | 17,737,000 |
| 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 |