South Valley Cement Company (EGX:SVCE)
Egypt · Delayed Price · Currency is EGP 9.36
+0.16 (1.74%)
At close: Aug 5, 2026
EGX:SVCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 8.86 | 9.08 | 8.90 | 8.93 | 8.93 | 0.79% | 1,453,271 |
| Jun 29, 2026 | 8.86 | 9.08 | 8.80 | 8.86 | 8.86 | - | 2,927,279 |
| Jun 28, 2026 | 9.30 | 9.30 | 8.76 | 8.86 | 8.86 | -4.73% | 3,193,714 |
| Jun 25, 2026 | 9.42 | 9.68 | 9.26 | 9.30 | 9.30 | -1.27% | 13,904,452 |
| 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 |