South Valley Cement Company (EGX:SVCE)
Egypt · Delayed Price · Currency is EGP 6.62
-0.34 (-4.89%)
At close: Sep 7, 2025
EGX:SVCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 7.63 | 7.78 | 7.60 | 7.66 | 7.66 | 0.39% | 4,806,571 |
| Aug 11, 2025 | 7.97 | 8.01 | 7.62 | 7.63 | 7.63 | -4.27% | 8,771,272 |
| Aug 10, 2025 | 7.77 | 8.09 | 7.81 | 7.97 | 7.97 | 2.57% | 19,949,500 |
| Aug 7, 2025 | 7.61 | 7.90 | 7.67 | 7.77 | 7.77 | 2.10% | 11,716,110 |
| Aug 6, 2025 | 7.56 | 7.94 | 7.45 | 7.61 | 7.61 | 0.66% | 19,429,750 |
| Aug 5, 2025 | 7.38 | 7.85 | 7.30 | 7.56 | 7.56 | 2.44% | 20,483,640 |
| Aug 4, 2025 | 7.32 | 7.53 | 7.11 | 7.38 | 7.38 | 0.82% | 18,896,120 |
| Aug 3, 2025 | 7.15 | 7.52 | 7.17 | 7.32 | 7.32 | 2.38% | 24,701,680 |
| Jul 31, 2025 | 6.70 | 7.36 | 6.70 | 7.15 | 7.15 | 6.72% | 39,727,340 |
| Jul 30, 2025 | 6.64 | 7.05 | 6.54 | 6.70 | 6.70 | 0.90% | 32,635,990 |
| Jul 29, 2025 | 6.52 | 6.65 | 6.44 | 6.64 | 6.64 | 1.84% | 5,709,052 |
| Jul 28, 2025 | 6.74 | 6.88 | 6.52 | 6.52 | 6.52 | -3.26% | 8,242,141 |
| Jul 27, 2025 | 6.45 | 6.74 | 6.50 | 6.74 | 6.74 | 4.50% | 11,287,350 |
| Jul 23, 2025 | 6.49 | 6.57 | 6.45 | 6.45 | 6.45 | -0.62% | 2,410,312 |
| Jul 22, 2025 | 6.45 | 6.66 | 6.40 | 6.49 | 6.49 | 0.62% | 5,061,719 |
| Jul 21, 2025 | 6.70 | 6.76 | 6.45 | 6.45 | 6.45 | -3.73% | 7,412,241 |
| Jul 20, 2025 | 6.18 | 6.74 | 6.29 | 6.70 | 6.70 | 8.41% | 28,210,020 |
| Jul 17, 2025 | 6.08 | 6.28 | 6.09 | 6.18 | 6.18 | 1.64% | 4,294,740 |
| Jul 16, 2025 | 6.23 | 6.28 | 6.07 | 6.08 | 6.08 | -2.41% | 5,431,273 |
| Jul 15, 2025 | 6.37 | 6.42 | 6.21 | 6.23 | 6.23 | -2.20% | 5,543,891 |
| Jul 14, 2025 | 6.20 | 6.59 | 6.30 | 6.37 | 6.37 | 2.74% | 12,327,480 |
| Jul 13, 2025 | 6.37 | 6.50 | 6.18 | 6.20 | 6.20 | -2.67% | 5,930,305 |
| Jul 10, 2025 | 6.51 | 6.56 | 6.33 | 6.37 | 6.37 | -2.15% | 3,484,448 |
| Jul 9, 2025 | 6.62 | 6.72 | 6.51 | 6.51 | 6.51 | -1.66% | 2,855,333 |
| Jul 7, 2025 | 6.71 | 6.89 | 6.57 | 6.62 | 6.62 | -1.34% | 9,792,760 |
| Jul 6, 2025 | 6.39 | 6.82 | 6.43 | 6.71 | 6.71 | 5.01% | 23,081,510 |
| Jul 2, 2025 | 6.37 | 6.55 | 6.32 | 6.39 | 6.39 | 0.31% | 14,221,420 |
| Jul 1, 2025 | 6.36 | 6.66 | 6.26 | 6.37 | 6.37 | 0.16% | 16,358,590 |
| Jun 30, 2025 | 6.52 | 6.56 | 6.31 | 6.36 | 6.36 | -2.45% | 8,382,203 |
| Jun 29, 2025 | 6.31 | 6.65 | 6.35 | 6.52 | 6.52 | 3.33% | 21,295,230 |
| Jun 25, 2025 | 6.15 | 6.40 | 6.11 | 6.31 | 6.31 | 2.60% | 28,284,140 |
| Jun 24, 2025 | 5.53 | 6.16 | 5.57 | 6.15 | 6.15 | 11.21% | 26,417,140 |
| Jun 23, 2025 | 5.44 | 5.67 | 5.47 | 5.53 | 5.53 | 1.65% | 9,792,521 |
| Jun 22, 2025 | 5.26 | 5.48 | 5.07 | 5.44 | 5.44 | 3.42% | 8,141,057 |