South Valley Cement Company (EGX:SVCE)
Egypt · Delayed Price · Currency is EGP 11.63
-0.54 (-4.44%)
At close: Sep 14, 2026
EGX:SVCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2026 | 12.33 | 12.60 | 12.17 | 12.17 | 12.17 | -1.30% | 9,153,907 |
| Sep 10, 2026 | 12.44 | 12.70 | 12.26 | 12.33 | 12.33 | -0.88% | 14,172,311 |
| Sep 9, 2026 | 12.64 | 12.75 | 12.35 | 12.44 | 12.44 | -1.58% | 14,244,755 |
| Sep 8, 2026 | 13.12 | 13.39 | 12.56 | 12.64 | 12.64 | -3.66% | 16,473,875 |
| Sep 7, 2026 | 12.43 | 13.25 | 12.38 | 13.12 | 13.12 | 5.55% | 40,326,504 |
| Sep 6, 2026 | 12.55 | 12.78 | 12.27 | 12.43 | 12.43 | -0.96% | 10,937,909 |
| Sep 3, 2026 | 12.82 | 13.20 | 12.55 | 12.55 | 12.55 | -2.11% | 21,390,063 |
| Sep 2, 2026 | 12.47 | 13.30 | 12.04 | 12.82 | 12.82 | 2.81% | 44,480,516 |
| Sep 1, 2026 | 10.91 | 12.47 | 10.51 | 12.47 | 12.47 | 14.30% | 66,417,861 |
| Aug 31, 2026 | 10.74 | 11.10 | 10.70 | 10.91 | 10.91 | 1.58% | 6,518,397 |
| Aug 30, 2026 | 11.00 | 10.96 | 10.61 | 10.74 | 10.74 | -2.36% | 4,095,766 |
| Aug 26, 2026 | 10.90 | 11.00 | 10.75 | 11.00 | 11.00 | 0.92% | 2,807,616 |
| Aug 25, 2026 | 10.77 | 11.12 | 10.81 | 10.90 | 10.90 | 1.21% | 6,921,235 |
| Aug 24, 2026 | 10.40 | 11.18 | 10.40 | 10.77 | 10.77 | 3.56% | 11,380,584 |
| Aug 23, 2026 | 10.36 | 10.55 | 10.35 | 10.40 | 10.40 | 0.39% | 3,236,963 |
| Aug 20, 2026 | 10.55 | 10.67 | 10.28 | 10.36 | 10.36 | -1.80% | 2,800,427 |
| Aug 19, 2026 | 10.81 | 11.06 | 10.48 | 10.55 | 10.55 | -2.41% | 4,691,826 |
| Aug 18, 2026 | 10.90 | 11.24 | 10.80 | 10.81 | 10.81 | -0.83% | 4,325,509 |
| Aug 17, 2026 | 11.25 | 11.38 | 10.79 | 10.90 | 10.90 | -3.11% | 7,410,858 |
| Aug 16, 2026 | 10.90 | 11.50 | 10.78 | 11.25 | 11.25 | 3.21% | 21,888,208 |
| Aug 13, 2026 | 10.77 | 11.30 | 10.65 | 10.90 | 10.90 | 1.21% | 13,869,260 |
| Aug 12, 2026 | 11.26 | 12.85 | 10.68 | 10.77 | 10.77 | -4.35% | 42,319,410 |
| Aug 11, 2026 | 9.39 | 11.26 | 9.37 | 11.26 | 11.26 | 19.91% | 62,497,420 |
| Aug 10, 2026 | 9.44 | 9.52 | 9.33 | 9.39 | 9.39 | -0.53% | 2,852,620 |
| Aug 9, 2026 | 9.27 | 9.44 | 9.29 | 9.44 | 9.44 | 1.83% | 2,925,427 |
| Aug 6, 2026 | 9.36 | 9.50 | 9.20 | 9.27 | 9.27 | -0.96% | 6,589,536 |
| Aug 5, 2026 | 9.20 | 9.45 | 9.16 | 9.36 | 9.36 | 1.74% | 3,763,743 |
| Aug 4, 2026 | 9.12 | 9.22 | 9.11 | 9.20 | 9.20 | 0.88% | 2,188,985 |
| Aug 3, 2026 | 9.24 | 9.25 | 9.12 | 9.12 | 9.12 | -1.30% | 3,076,807 |
| Aug 2, 2026 | 9.13 | 9.25 | 9.10 | 9.24 | 9.24 | 1.20% | 1,790,510 |
| Jul 30, 2026 | 9.25 | 9.25 | 9.06 | 9.13 | 9.13 | -1.30% | 2,113,471 |
| Jul 29, 2026 | 9.26 | 9.38 | 9.21 | 9.25 | 9.25 | -0.11% | 1,826,558 |
| Jul 28, 2026 | 9.23 | 9.39 | 9.20 | 9.26 | 9.26 | 0.33% | 3,354,039 |
| Jul 27, 2026 | 9.28 | 9.59 | 9.20 | 9.23 | 9.23 | -0.54% | 2,240,148 |
| Jul 26, 2026 | 9.35 | 9.43 | 9.28 | 9.28 | 9.28 | -0.75% | 2,807,681 |
| Jul 22, 2026 | 9.40 | 9.48 | 9.34 | 9.35 | 9.35 | -0.53% | 3,473,569 |
| Jul 21, 2026 | 9.45 | 9.64 | 9.35 | 9.40 | 9.40 | -0.53% | 8,061,681 |
| Jul 20, 2026 | 9.30 | 9.60 | 9.35 | 9.45 | 9.45 | 1.61% | 9,197,201 |
| Jul 19, 2026 | 9.40 | 9.54 | 9.28 | 9.30 | 9.30 | -1.06% | 3,601,575 |
| Jul 16, 2026 | 9.40 | 9.56 | 9.34 | 9.40 | 9.40 | - | 3,415,328 |
| Jul 15, 2026 | 9.35 | 9.75 | 9.34 | 9.40 | 9.40 | 0.53% | 6,922,940 |
| Jul 14, 2026 | 9.40 | 9.40 | 9.26 | 9.35 | 9.35 | -0.53% | 1,807,708 |
| Jul 13, 2026 | 9.40 | 9.49 | 9.34 | 9.40 | 9.40 | - | 2,626,248 |
| Jul 12, 2026 | 9.49 | 9.58 | 9.34 | 9.40 | 9.40 | -0.95% | 3,641,967 |
| Jul 9, 2026 | 9.11 | 9.49 | 9.15 | 9.49 | 9.49 | 4.17% | 4,629,974 |
| Jul 8, 2026 | 9.40 | 9.44 | 9.09 | 9.11 | 9.11 | -3.09% | 3,768,680 |
| Jul 7, 2026 | 9.70 | 9.83 | 9.40 | 9.40 | 9.40 | -3.09% | 5,016,863 |
| Jul 6, 2026 | 9.71 | 10.00 | 9.65 | 9.70 | 9.70 | -0.10% | 13,089,864 |
| Jul 5, 2026 | 9.61 | 9.95 | 9.50 | 9.71 | 9.71 | 1.04% | 16,426,867 |
| Jul 1, 2026 | 8.93 | 9.64 | 8.96 | 9.61 | 9.61 | 7.61% | 15,866,982 |