South Valley Cement Company (EGX:SVCE)
Egypt · Delayed Price · Currency is EGP 8.72
-0.49 (-5.32%)
At close: Oct 22, 2026
EGX:SVCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.21 | 9.19 | 8.70 | 8.72 | 8.72 | -5.32% | 3,513,180 |
| Oct 21, 2026 | 9.24 | 9.47 | 9.12 | 9.21 | 9.21 | -0.32% | 3,508,364 |
| Oct 20, 2026 | 8.88 | 9.40 | 8.96 | 9.24 | 9.24 | 4.05% | 5,570,515 |
| Oct 19, 2026 | 8.86 | 9.05 | 8.41 | 8.88 | 8.88 | 0.23% | 5,414,865 |
| Oct 18, 2026 | 9.31 | 9.58 | 8.86 | 8.86 | 8.86 | -4.83% | 6,142,088 |
| Oct 15, 2026 | 9.30 | 9.42 | 9.11 | 9.31 | 9.31 | 0.11% | 4,117,141 |
| Oct 14, 2026 | 9.34 | 9.55 | 9.18 | 9.30 | 9.30 | -0.43% | 4,991,473 |
| Oct 13, 2026 | 9.50 | 9.74 | 8.81 | 9.34 | 9.34 | -1.68% | 6,452,358 |
| Oct 12, 2026 | 10.10 | 10.16 | 9.50 | 9.50 | 9.50 | -5.94% | 4,950,312 |
| Oct 11, 2026 | 10.40 | 10.75 | 10.10 | 10.10 | 10.10 | -2.88% | 8,902,978 |
| Oct 7, 2026 | 10.37 | 10.60 | 10.35 | 10.40 | 10.40 | 0.29% | 7,437,182 |
| Oct 6, 2026 | 10.75 | 10.87 | 10.36 | 10.37 | 10.37 | -3.53% | 8,290,800 |
| Oct 5, 2026 | 10.87 | 10.85 | 10.43 | 10.75 | 10.75 | -1.10% | 11,444,847 |
| Oct 4, 2026 | 10.20 | 11.19 | 10.41 | 10.87 | 10.87 | 6.57% | 23,871,228 |
| Oct 1, 2026 | 9.55 | 10.22 | 9.72 | 10.20 | 10.20 | 6.81% | 6,329,119 |
| Sep 30, 2026 | 9.70 | 9.80 | 9.24 | 9.55 | 9.55 | -1.55% | 4,469,006 |
| Sep 29, 2026 | 9.90 | 10.10 | 9.70 | 9.70 | 9.70 | -2.02% | 6,523,746 |
| Sep 28, 2026 | 10.22 | 10.33 | 9.63 | 9.90 | 9.90 | -3.13% | 9,665,023 |
| Sep 27, 2026 | 10.90 | 11.20 | 10.17 | 10.22 | 10.22 | -6.24% | 4,236,211 |
| Sep 24, 2026 | 11.06 | 11.10 | 10.70 | 10.90 | 10.90 | -1.45% | 4,530,499 |
| Sep 23, 2026 | 11.21 | 11.35 | 11.06 | 11.06 | 11.06 | -1.34% | 3,601,644 |
| Sep 22, 2026 | 11.35 | 11.63 | 11.21 | 11.21 | 11.21 | -1.23% | 5,969,866 |
| Sep 21, 2026 | 11.95 | 12.37 | 9.60 | 11.35 | 11.35 | -5.02% | 13,580,096 |
| Sep 20, 2026 | 11.78 | 12.13 | 11.81 | 11.95 | 11.95 | 1.44% | 7,384,963 |
| Sep 17, 2026 | 11.66 | 12.10 | 11.56 | 11.78 | 11.78 | 1.03% | 9,523,263 |
| Sep 16, 2026 | 11.70 | 11.94 | 11.57 | 11.66 | 11.66 | -0.34% | 5,440,061 |
| Sep 15, 2026 | 11.63 | 11.90 | 11.49 | 11.70 | 11.70 | 0.60% | 7,957,780 |
| Sep 14, 2026 | 12.17 | 12.21 | 11.63 | 11.63 | 11.63 | -4.44% | 13,658,443 |
| 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 |