Skip to main content
South Valley Cement Company (EGX:SVCE)
Egypt flag Egypt · Delayed Price · Currency is EGP
6.55
-0.15 (-2.24%)
At close: Dec 4, 2025

EGX:SVCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20257.397.497.217.247.24-2.03%11,914,690
Oct 12, 20256.917.426.987.397.396.95%23,793,300
Oct 8, 20257.257.276.916.916.91-4.69%8,958,501
Oct 7, 20257.107.256.957.257.252.11%13,818,760
Oct 6, 20256.517.126.557.107.109.06%29,507,720
Oct 5, 20256.326.666.396.516.513.01%6,845,051
Oct 2, 20256.406.426.306.326.32-1.25%1,419,650
Oct 1, 20256.466.536.336.406.40-0.93%2,686,746
Sep 30, 20256.526.616.456.466.46-0.92%2,758,064
Sep 29, 20256.426.556.416.526.521.56%4,589,033
Sep 28, 20256.526.606.416.426.42-1.53%5,802,400
Sep 25, 20256.186.526.236.526.525.50%7,139,059
Sep 24, 20256.146.206.126.186.180.65%1,568,435
Sep 23, 20256.246.306.126.146.14-1.60%3,141,458
Sep 22, 20256.406.486.196.246.24-2.50%7,779,201
Sep 21, 20256.756.856.366.406.40-5.19%8,143,194
Sep 18, 20256.856.906.656.756.75-1.46%3,508,496
Sep 17, 20256.766.896.756.856.851.33%2,686,807
Sep 16, 20257.127.186.756.766.76-5.06%7,013,678
Sep 15, 20256.737.126.747.127.125.79%19,582,010
Sep 14, 20256.706.786.656.736.730.45%2,638,265
Sep 11, 20256.806.856.676.706.70-1.47%3,134,017
Sep 10, 20256.826.926.756.806.80-0.29%5,072,832
Sep 9, 20256.607.076.616.826.823.33%12,464,860
Sep 8, 20256.626.796.606.606.60-0.30%3,995,712
Sep 7, 20256.967.106.626.626.62-4.89%5,455,007
Sep 3, 20257.107.176.956.966.96-1.97%5,599,789
Sep 2, 20257.217.307.057.107.10-1.53%6,265,637
Sep 1, 20257.277.457.037.217.21-0.83%9,453,922
Aug 31, 20257.898.127.177.277.27-7.86%16,065,460
Aug 28, 20258.118.257.857.897.89-2.71%13,551,770
Aug 27, 20258.068.328.068.118.110.62%24,041,460
Aug 26, 20258.118.307.988.068.06-0.62%20,419,170
Aug 25, 20258.148.248.058.118.11-0.37%11,007,040
Aug 24, 20257.898.177.798.148.143.17%11,462,540
Aug 21, 20258.098.197.867.897.89-2.47%13,053,120
Aug 20, 20257.908.337.958.098.092.41%29,853,690
Aug 19, 20257.818.057.747.907.901.15%22,713,620
Aug 18, 20257.757.927.727.817.810.77%15,793,410
Aug 17, 20257.707.797.627.757.750.65%4,337,791
Aug 14, 20257.667.847.637.707.700.52%6,854,021
Aug 13, 20257.667.837.557.667.66-8,372,774
Aug 12, 20257.637.787.607.667.660.39%4,806,571
Aug 11, 20257.978.017.627.637.63-4.27%8,771,272
Aug 10, 20257.778.097.817.977.972.57%19,949,500
Aug 7, 20257.617.907.677.777.772.10%11,716,110
Aug 6, 20257.567.947.457.617.610.66%19,429,750
Aug 5, 20257.387.857.307.567.562.44%20,483,640
Aug 4, 20257.327.537.117.387.380.82%18,896,120
Aug 3, 20257.157.527.177.327.322.38%24,701,680
Jul 31, 20256.707.366.707.157.156.72%39,727,340
Jul 30, 20256.647.056.546.706.700.90%32,635,990
Jul 29, 20256.526.656.446.646.641.84%5,709,052
Jul 28, 20256.746.886.526.526.52-3.26%8,242,141
Jul 27, 20256.456.746.506.746.744.50%11,287,350
Jul 23, 20256.496.576.456.456.45-0.62%2,410,312
Jul 22, 20256.456.666.406.496.490.62%5,061,719
Jul 21, 20256.706.766.456.456.45-3.73%7,412,241
Jul 20, 20256.186.746.296.706.708.41%28,210,020
Jul 17, 20256.086.286.096.186.181.64%4,294,740
Jul 16, 20256.236.286.076.086.08-2.41%5,431,273
Jul 15, 20256.376.426.216.236.23-2.20%5,543,891