Skip to main content
South Valley Cement Company (EGX:SVCE)
Egypt flag Egypt · Delayed Price · Currency is EGP
7.30
+0.10 (1.39%)
At close: Mar 5, 2026

EGX:SVCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20267.207.357.117.307.301.39%985,446
Mar 4, 20267.107.207.087.207.201.41%687,310
Mar 3, 20267.147.307.077.107.10-0.56%715,773
Mar 2, 20267.117.477.007.147.140.42%1,035,097
Mar 1, 20267.407.186.957.117.11-3.92%1,040,936
Feb 26, 20267.567.607.337.407.40-2.12%1,290,480
Feb 25, 20267.807.907.507.567.56-3.08%1,918,263
Feb 24, 20268.148.197.807.807.80-4.18%2,345,054
Feb 23, 20268.108.208.078.148.140.49%596,679
Feb 22, 20268.098.187.858.108.100.12%1,160,676
Feb 19, 20268.208.288.098.098.09-1.34%733,224
Feb 18, 20268.188.348.188.208.200.24%1,742,492
Feb 17, 20268.238.338.128.188.18-0.61%990,688
Feb 16, 20268.218.448.238.238.230.24%3,206,273
Feb 15, 20268.188.308.168.218.210.37%1,569,158
Feb 12, 20268.138.258.118.188.180.62%1,056,952
Feb 11, 20268.188.308.128.138.13-0.61%1,151,973
Feb 10, 20268.308.408.078.188.18-1.45%2,721,383
Feb 9, 20268.318.568.308.308.30-0.12%2,260,074
Feb 8, 20268.238.488.238.318.310.97%2,425,340
Feb 5, 20268.408.468.078.238.23-2.02%1,732,404
Feb 4, 20268.278.508.318.408.401.57%2,143,579
Feb 3, 20268.098.278.088.278.272.22%2,241,968
Feb 2, 20268.038.128.018.098.090.75%1,360,856
Feb 1, 20268.068.207.828.038.03-0.37%2,717,728
Jan 28, 20268.348.408.058.068.06-3.36%3,249,191
Jan 27, 20268.368.688.268.348.34-0.24%4,626,967
Jan 26, 20268.558.628.348.368.36-2.22%2,397,177
Jan 25, 20268.548.848.548.558.550.12%4,332,962
Jan 22, 20268.668.808.508.548.54-1.39%3,195,255
Jan 21, 20268.498.898.358.668.662.00%7,763,915
Jan 20, 20268.558.788.458.498.49-0.70%4,369,167
Jan 19, 20268.228.758.258.558.554.01%6,219,146
Jan 18, 20268.128.378.158.228.221.23%4,343,955
Jan 15, 20268.748.878.008.128.12-7.09%5,513,120
Jan 14, 20268.908.988.628.748.74-1.80%4,999,024
Jan 13, 20269.209.338.908.908.90-3.26%5,093,831
Jan 12, 20269.059.278.949.209.201.66%7,196,399
Jan 11, 20269.339.498.979.059.05-3.00%7,575,712
Jan 8, 20269.659.699.339.339.33-3.32%9,381,856
Jan 6, 20269.459.889.409.659.652.12%13,131,810
Jan 5, 20269.369.709.139.459.450.96%26,779,110
Jan 4, 20268.609.598.769.369.368.84%31,609,720
Dec 31, 20258.428.988.428.608.602.14%23,554,070
Dec 30, 20258.578.688.308.428.42-1.75%7,668,386
Dec 29, 20258.518.938.488.578.570.71%15,455,070
Dec 28, 20258.508.608.408.518.510.12%7,457,363
Dec 25, 20258.468.768.458.508.500.47%14,368,950
Dec 24, 20258.588.628.368.468.46-1.40%7,880,783
Dec 23, 20258.218.588.238.588.584.51%21,884,600
Dec 22, 20257.828.337.848.218.214.99%24,865,510
Dec 21, 20257.877.967.787.827.82-0.64%2,701,244
Dec 18, 20258.018.097.877.877.87-1.75%4,321,958
Dec 17, 20257.878.157.818.018.011.78%10,111,910
Dec 16, 20258.048.207.807.877.87-2.11%7,351,224
Dec 15, 20258.018.247.958.048.040.37%9,080,165
Dec 14, 20258.338.448.018.018.01-3.84%14,809,890
Dec 11, 20257.708.707.768.338.338.18%60,056,840
Dec 10, 20256.868.216.817.707.7012.24%22,245,600
Dec 9, 20256.676.956.646.866.862.85%2,699,417
Dec 8, 20256.656.826.666.676.670.30%2,327,323
Dec 7, 20256.556.746.576.656.651.53%2,206,180
Dec 4, 20256.706.776.536.556.55-2.24%2,606,561
Dec 3, 20256.177.106.226.706.708.59%17,737,000
Dec 2, 20256.276.436.006.176.17-1.59%1,609,902
Dec 1, 20256.376.496.256.276.27-1.57%2,217,560
Nov 30, 20256.416.536.366.376.37-0.62%2,540,775
Nov 27, 20256.316.695.606.416.411.58%5,586,648
Nov 26, 20256.496.546.316.316.31-2.77%2,905,672
Nov 25, 20256.606.706.466.496.49-1.67%3,975,168
Nov 24, 20256.656.776.596.606.60-0.75%4,661,235
Nov 23, 20256.786.866.656.656.65-1.92%2,448,663
Nov 20, 20256.777.006.776.786.780.15%6,125,091
Nov 19, 20256.846.986.746.776.77-1.02%4,604,639
Nov 18, 20257.097.116.836.846.84-3.53%4,583,520
Nov 17, 20257.077.197.037.097.090.28%4,949,858
Nov 16, 20257.047.157.027.077.070.43%4,778,031
Nov 13, 20257.267.417.047.047.04-3.03%19,706,060
Nov 12, 20257.007.327.037.267.263.71%24,765,770
Nov 11, 20257.217.276.967.007.00-2.91%8,158,677
Nov 10, 20257.307.357.207.217.21-1.23%2,104,865
Nov 9, 20257.207.377.207.307.301.39%2,804,099
Nov 6, 20257.287.337.197.207.20-1.10%1,563,487
Nov 5, 20257.267.407.217.287.280.28%6,354,124
Nov 4, 20257.307.427.267.267.26-0.55%4,657,114
Nov 3, 20257.157.307.167.307.302.10%1,892,028
Nov 2, 20257.267.397.117.157.15-1.52%2,241,384
Oct 30, 20257.367.437.247.267.26-1.36%2,278,905
Oct 29, 20257.437.507.347.367.36-0.94%4,641,596
Oct 28, 20257.357.437.237.437.431.09%3,122,430
Oct 27, 20257.487.507.357.357.35-1.74%4,546,006
Oct 26, 20257.617.657.447.487.48-1.71%6,545,969
Oct 23, 20257.517.767.537.617.611.33%11,423,630
Oct 22, 20257.527.667.457.517.51-0.13%9,552,857
Oct 21, 20257.407.667.407.527.521.62%15,407,650
Oct 20, 20257.267.447.147.407.401.93%10,488,990
Oct 19, 20257.307.367.237.267.26-0.55%2,724,715
Oct 16, 20257.317.427.257.307.30-0.14%7,475,526
Oct 15, 20257.157.316.897.317.312.24%8,149,780
Oct 14, 20257.247.317.087.157.15-1.24%4,440,422