South Valley Cement Company (EGX:SVCE)
Egypt · Delayed Price · Currency is EGP 8.75
+0.34 (4.04%)
At close: May 13, 2026
EGX:SVCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -8.92% | 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 |