South Valley Cement Company (EGX:SVCE)
Egypt · Delayed Price · Currency is EGP 6.64
+0.50 (8.06%)
At close: Apr 23, 2026
EGX:SVCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.15 | 6.89 | 6.50 | 6.64 | 6.64 | -8.92% | 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 |
| Apr 5, 2026 | 7.61 | 7.74 | 7.60 | 7.65 | 6.45 | 0.53% | 348,824 |
| Apr 2, 2026 | 7.66 | 7.68 | 7.60 | 7.61 | 6.41 | -0.65% | 496,710 |
| Apr 1, 2026 | 7.56 | 7.76 | 7.60 | 7.66 | 6.46 | 1.32% | 545,479 |
| Mar 31, 2026 | 7.52 | 7.72 | 7.45 | 7.56 | 6.37 | 0.53% | 807,786 |
| Mar 30, 2026 | 7.57 | 7.60 | 7.42 | 7.52 | 6.34 | -0.66% | 741,274 |
| Mar 29, 2026 | 7.76 | 7.80 | 7.51 | 7.57 | 6.38 | -2.45% | 732,381 |
| Mar 26, 2026 | 7.72 | 8.06 | 7.64 | 7.76 | 6.54 | 0.52% | 3,698,993 |
| Mar 25, 2026 | 7.65 | 7.74 | 7.60 | 7.72 | 6.51 | 0.92% | 475,402 |
| Mar 24, 2026 | 7.65 | 7.77 | 7.65 | 7.65 | 6.45 | - | 807,775 |
| Mar 18, 2026 | 7.46 | 7.65 | 7.44 | 7.65 | 6.45 | 2.55% | 688,152 |
| Mar 17, 2026 | 7.39 | 7.57 | 7.40 | 7.46 | 6.29 | 0.95% | 225,641 |
| Mar 16, 2026 | 7.54 | 7.68 | 7.31 | 7.39 | 6.23 | -1.99% | 523,040 |
| Mar 15, 2026 | 7.55 | 7.75 | 7.50 | 7.54 | 6.36 | -0.13% | 549,267 |
| Mar 12, 2026 | 7.70 | 7.76 | 7.55 | 7.55 | 6.36 | -1.95% | 1,070,628 |
| Mar 11, 2026 | 7.40 | 7.75 | 7.41 | 7.70 | 6.49 | 4.05% | 1,730,198 |
| Mar 10, 2026 | 7.35 | 7.40 | 7.20 | 7.40 | 6.24 | 0.68% | 673,455 |
| Mar 9, 2026 | 7.35 | 7.36 | 7.24 | 7.35 | 6.20 | - | 551,970 |
| Mar 8, 2026 | 7.30 | 7.35 | 7.23 | 7.35 | 6.20 | 0.68% | 852,046 |
| Mar 5, 2026 | 7.20 | 7.35 | 7.11 | 7.30 | 6.15 | 1.39% | 985,446 |
| Mar 4, 2026 | 7.10 | 7.20 | 7.08 | 7.20 | 6.07 | 1.41% | 687,310 |
| Mar 3, 2026 | 7.14 | 7.30 | 7.07 | 7.10 | 5.98 | -0.56% | 715,773 |
| Mar 2, 2026 | 7.11 | 7.47 | 7.00 | 7.14 | 6.02 | 0.42% | 1,035,097 |
| Mar 1, 2026 | 7.40 | 7.18 | 6.95 | 7.11 | 5.99 | -3.92% | 1,040,936 |
| Feb 26, 2026 | 7.56 | 7.60 | 7.33 | 7.40 | 6.24 | -2.12% | 1,290,480 |
| Feb 25, 2026 | 7.80 | 7.90 | 7.50 | 7.56 | 6.37 | -3.08% | 1,918,263 |
| Feb 24, 2026 | 8.14 | 8.19 | 7.80 | 7.80 | 6.57 | -4.18% | 2,345,054 |
| Feb 23, 2026 | 8.10 | 8.20 | 8.07 | 8.14 | 6.86 | 0.49% | 596,679 |
| Feb 22, 2026 | 8.09 | 8.18 | 7.85 | 8.10 | 6.83 | 0.12% | 1,160,676 |
| Feb 19, 2026 | 8.20 | 8.28 | 8.09 | 8.09 | 6.82 | -1.34% | 733,224 |
| Feb 18, 2026 | 8.18 | 8.34 | 8.18 | 8.20 | 6.91 | 0.24% | 1,742,492 |
| Feb 17, 2026 | 8.23 | 8.33 | 8.12 | 8.18 | 6.90 | -0.61% | 990,688 |
| Feb 16, 2026 | 8.21 | 8.44 | 8.23 | 8.23 | 6.94 | 0.24% | 3,206,273 |
| Feb 15, 2026 | 8.18 | 8.30 | 8.16 | 8.21 | 6.92 | 0.37% | 1,569,158 |
| Feb 12, 2026 | 8.13 | 8.25 | 8.11 | 8.18 | 6.90 | 0.62% | 1,056,952 |
| Feb 11, 2026 | 8.18 | 8.30 | 8.12 | 8.13 | 6.85 | -0.61% | 1,151,973 |
| Feb 10, 2026 | 8.30 | 8.40 | 8.07 | 8.18 | 6.90 | -1.45% | 2,721,383 |
| Feb 9, 2026 | 8.31 | 8.56 | 8.30 | 8.30 | 7.00 | -0.12% | 2,260,074 |
| Feb 8, 2026 | 8.23 | 8.48 | 8.23 | 8.31 | 7.00 | 0.97% | 2,425,340 |