South Valley Cement Company (EGX:SVCE)
Egypt · Delayed Price · Currency is EGP 9.42
+0.39 (4.32%)
At close: Jun 24, 2026
EGX:SVCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 9.03 | 9.48 | 9.05 | 9.42 | 9.42 | 4.32% | 11,357,683 |
| Jun 23, 2026 | 9.10 | 9.35 | 9.00 | 9.03 | 9.03 | -0.77% | 5,238,029 |
| Jun 22, 2026 | 9.24 | 9.30 | 9.10 | 9.10 | 9.10 | -1.52% | 3,530,705 |
| Jun 21, 2026 | 9.39 | 9.59 | 9.18 | 9.24 | 9.24 | -1.60% | 8,775,453 |
| Jun 17, 2026 | 9.02 | 9.41 | 9.02 | 9.39 | 9.39 | 4.10% | 13,552,830 |
| Jun 16, 2026 | 9.16 | 9.29 | 9.00 | 9.02 | 9.02 | -1.53% | 9,371,974 |
| Jun 15, 2026 | 8.46 | 9.17 | 8.56 | 9.16 | 9.16 | 8.27% | 22,855,960 |
| Jun 14, 2026 | 8.32 | 8.65 | 8.35 | 8.46 | 8.46 | 1.68% | 2,025,187 |
| Jun 11, 2026 | 8.47 | 8.48 | 8.11 | 8.32 | 8.32 | -1.77% | 2,283,250 |
| Jun 10, 2026 | 8.68 | 8.77 | 8.41 | 8.47 | 8.47 | -2.42% | 3,272,714 |
| Jun 9, 2026 | 8.69 | 8.90 | 8.68 | 8.68 | 8.68 | -0.12% | 3,311,807 |
| Jun 8, 2026 | 9.04 | 9.08 | 8.66 | 8.69 | 8.69 | -3.87% | 6,792,834 |
| Jun 7, 2026 | 9.23 | 9.30 | 9.03 | 9.04 | 9.04 | -2.06% | 2,914,836 |
| Jun 4, 2026 | 9.32 | 9.47 | 9.16 | 9.23 | 9.23 | -0.97% | 6,276,028 |
| Jun 3, 2026 | 9.62 | 9.72 | 9.31 | 9.32 | 9.32 | -3.12% | 6,422,806 |
| Jun 2, 2026 | 9.59 | 9.87 | 9.51 | 9.62 | 9.62 | 0.31% | 9,196,784 |
| Jun 1, 2026 | 9.20 | 9.61 | 9.30 | 9.59 | 9.59 | 4.24% | 7,407,308 |
| May 25, 2026 | 9.31 | 9.40 | 9.20 | 9.20 | 9.20 | -1.18% | 6,329,090 |
| May 24, 2026 | 9.19 | 9.40 | 9.19 | 9.31 | 9.31 | 1.31% | 4,566,911 |
| May 21, 2026 | 9.15 | 9.44 | 9.15 | 9.19 | 9.19 | 0.44% | 10,314,550 |
| May 20, 2026 | 9.54 | 9.81 | 9.15 | 9.15 | 9.15 | -4.09% | 13,308,380 |
| May 19, 2026 | 9.30 | 9.80 | 9.37 | 9.54 | 9.54 | 2.58% | 17,709,810 |
| May 18, 2026 | 9.34 | 9.60 | 9.16 | 9.30 | 9.30 | -0.43% | 17,923,860 |
| May 17, 2026 | 9.00 | 9.85 | 9.12 | 9.34 | 9.34 | 3.78% | 30,477,080 |
| May 14, 2026 | 8.75 | 9.10 | 8.75 | 9.00 | 9.00 | 2.86% | 16,223,890 |
| May 13, 2026 | 8.41 | 8.94 | 8.41 | 8.75 | 8.75 | 4.04% | 19,775,960 |
| May 12, 2026 | 8.44 | 8.64 | 8.33 | 8.41 | 8.41 | -0.36% | 8,468,861 |
| May 11, 2026 | 8.64 | 8.96 | 8.41 | 8.44 | 8.44 | -2.31% | 13,334,750 |
| May 10, 2026 | 8.30 | 8.72 | 7.98 | 8.64 | 8.64 | 4.10% | 41,054,140 |
| May 6, 2026 | 8.85 | 9.06 | 8.25 | 8.30 | 8.30 | -6.21% | 17,252,000 |
| May 5, 2026 | 8.99 | 9.34 | 8.66 | 8.85 | 8.85 | -1.56% | 20,389,430 |
| May 4, 2026 | 9.35 | 10.15 | 8.82 | 8.99 | 8.99 | -3.85% | 43,422,090 |
| May 3, 2026 | 7.80 | 9.36 | 8.00 | 9.35 | 9.35 | 19.87% | 50,575,140 |
| Apr 30, 2026 | 7.33 | 7.96 | 7.29 | 7.80 | 7.80 | 6.41% | 23,248,100 |
| Apr 29, 2026 | 7.45 | 7.88 | 7.15 | 7.33 | 7.33 | -1.61% | 21,857,870 |
| Apr 28, 2026 | 6.59 | 7.85 | 6.60 | 7.45 | 7.45 | 13.05% | 32,705,130 |
| Apr 27, 2026 | 6.59 | 6.71 | 6.49 | 6.59 | 6.59 | - | 6,788,537 |
| Apr 26, 2026 | 6.64 | 6.89 | 6.56 | 6.59 | 6.59 | -0.75% | 6,351,469 |
| Apr 23, 2026 | 6.15 | 6.89 | 6.50 | 6.64 | 6.64 | 8.06% | 10,757,600 |
| Apr 22, 2026 | 7.66 | 7.75 | 7.29 | 7.29 | 6.14 | -4.83% | 7,590,394 |
| Apr 21, 2026 | 7.62 | 7.75 | 7.55 | 7.66 | 6.46 | 0.52% | 2,216,696 |
| Apr 20, 2026 | 7.88 | 7.88 | 7.53 | 7.62 | 6.42 | -3.30% | 2,390,244 |
| Apr 19, 2026 | 8.04 | 8.13 | 6.50 | 7.88 | 6.64 | -1.99% | 2,764,403 |
| Apr 16, 2026 | 8.15 | 8.22 | 8.02 | 8.04 | 6.78 | -1.35% | 2,213,484 |
| Apr 15, 2026 | 8.20 | 8.25 | 8.07 | 8.15 | 6.87 | -0.61% | 2,128,646 |
| Apr 14, 2026 | 7.87 | 8.30 | 7.97 | 8.20 | 6.91 | 4.19% | 3,494,733 |
| Apr 9, 2026 | 7.75 | 8.18 | 7.03 | 7.87 | 6.63 | 1.55% | 1,040,546 |
| Apr 8, 2026 | 7.64 | 7.87 | 7.70 | 7.75 | 6.53 | 1.44% | 654,096 |
| Apr 7, 2026 | 7.76 | 7.92 | 7.62 | 7.64 | 6.44 | -1.55% | 1,302,877 |
| Apr 6, 2026 | 7.65 | 7.77 | 7.64 | 7.76 | 6.54 | 1.44% | 1,131,659 |