Skip to main content
South Valley Cement Company (EGX:SVCE)
Egypt flag Egypt · Delayed Price · Currency is EGP
7.45
+0.86 (13.05%)
At close: Apr 28, 2026

EGX:SVCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.597.856.607.457.4513.05%32,705,130
Apr 27, 20266.596.716.496.596.59-6,788,537
Apr 26, 20266.646.896.566.596.59-0.75%6,351,469
Apr 23, 20266.156.896.506.646.64-8.92%10,757,600
Apr 22, 20267.667.757.297.296.14-4.83%7,590,394
Apr 21, 20267.627.757.557.666.460.52%2,216,696
Apr 20, 20267.887.887.537.626.42-3.30%2,390,244
Apr 19, 20268.048.136.507.886.64-1.99%2,764,403
Apr 16, 20268.158.228.028.046.78-1.35%2,213,484
Apr 15, 20268.208.258.078.156.87-0.61%2,128,646
Apr 14, 20267.878.307.978.206.914.19%3,494,733
Apr 9, 20267.758.187.037.876.631.55%1,040,546
Apr 8, 20267.647.877.707.756.531.44%654,096
Apr 7, 20267.767.927.627.646.44-1.55%1,302,877
Apr 6, 20267.657.777.647.766.541.44%1,131,659
Apr 5, 20267.617.747.607.656.450.53%348,824
Apr 2, 20267.667.687.607.616.41-0.65%496,710
Apr 1, 20267.567.767.607.666.461.32%545,479
Mar 31, 20267.527.727.457.566.370.53%807,786
Mar 30, 20267.577.607.427.526.34-0.66%741,274
Mar 29, 20267.767.807.517.576.38-2.45%732,381
Mar 26, 20267.728.067.647.766.540.52%3,698,993
Mar 25, 20267.657.747.607.726.510.92%475,402
Mar 24, 20267.657.777.657.656.45-807,775
Mar 18, 20267.467.657.447.656.452.55%688,152
Mar 17, 20267.397.577.407.466.290.95%225,641
Mar 16, 20267.547.687.317.396.23-1.99%523,040
Mar 15, 20267.557.757.507.546.36-0.13%549,267
Mar 12, 20267.707.767.557.556.36-1.95%1,070,628
Mar 11, 20267.407.757.417.706.494.05%1,730,198
Mar 10, 20267.357.407.207.406.240.68%673,455
Mar 9, 20267.357.367.247.356.20-551,970
Mar 8, 20267.307.357.237.356.200.68%852,046
Mar 5, 20267.207.357.117.306.151.39%985,446
Mar 4, 20267.107.207.087.206.071.41%687,310
Mar 3, 20267.147.307.077.105.98-0.56%715,773
Mar 2, 20267.117.477.007.146.020.42%1,035,097
Mar 1, 20267.407.186.957.115.99-3.92%1,040,936
Feb 26, 20267.567.607.337.406.24-2.12%1,290,480
Feb 25, 20267.807.907.507.566.37-3.08%1,918,263
Feb 24, 20268.148.197.807.806.57-4.18%2,345,054
Feb 23, 20268.108.208.078.146.860.49%596,679
Feb 22, 20268.098.187.858.106.830.12%1,160,676
Feb 19, 20268.208.288.098.096.82-1.34%733,224
Feb 18, 20268.188.348.188.206.910.24%1,742,492
Feb 17, 20268.238.338.128.186.90-0.61%990,688
Feb 16, 20268.218.448.238.236.940.24%3,206,273
Feb 15, 20268.188.308.168.216.920.37%1,569,158
Feb 12, 20268.138.258.118.186.900.62%1,056,952
Feb 11, 20268.188.308.128.136.85-0.61%1,151,973
Feb 10, 20268.308.408.078.186.90-1.45%2,721,383
Feb 9, 20268.318.568.308.307.00-0.12%2,260,074
Feb 8, 20268.238.488.238.317.000.97%2,425,340
Feb 5, 20268.408.468.078.236.94-2.02%1,732,404
Feb 4, 20268.278.508.318.407.081.57%2,143,579
Feb 3, 20268.098.278.088.276.972.22%2,241,968
Feb 2, 20268.038.128.018.096.820.75%1,360,856
Feb 1, 20268.068.207.828.036.77-0.37%2,717,728
Jan 28, 20268.348.408.058.066.79-3.36%3,249,191
Jan 27, 20268.368.688.268.347.03-0.24%4,626,967
Jan 26, 20268.558.628.348.367.05-2.22%2,397,177
Jan 25, 20268.548.848.548.557.210.12%4,332,962
Jan 22, 20268.668.808.508.547.20-1.39%3,195,255
Jan 21, 20268.498.898.358.667.302.00%7,763,915
Jan 20, 20268.558.788.458.497.16-0.70%4,369,167
Jan 19, 20268.228.758.258.557.214.01%6,219,146
Jan 18, 20268.128.378.158.226.931.23%4,343,955
Jan 15, 20268.748.878.008.126.84-7.09%5,513,120
Jan 14, 20268.908.988.628.747.37-1.80%4,999,024
Jan 13, 20269.209.338.908.907.50-3.26%5,093,831
Jan 12, 20269.059.278.949.207.751.66%7,196,399
Jan 11, 20269.339.498.979.057.63-3.00%7,575,712
Jan 8, 20269.659.699.339.337.86-3.32%9,381,856
Jan 6, 20269.459.889.409.658.132.12%13,131,810
Jan 5, 20269.369.709.139.457.970.96%26,779,110
Jan 4, 20268.609.598.769.367.898.84%31,609,720
Dec 31, 20258.428.988.428.607.252.14%23,554,070
Dec 30, 20258.578.688.308.427.10-1.75%7,668,386
Dec 29, 20258.518.938.488.577.220.71%15,455,070
Dec 28, 20258.508.608.408.517.170.12%7,457,363
Dec 25, 20258.468.768.458.507.160.47%14,368,950
Dec 24, 20258.588.628.368.467.13-1.40%7,880,783
Dec 23, 20258.218.588.238.587.234.51%21,884,600
Dec 22, 20257.828.337.848.216.924.99%24,865,510
Dec 21, 20257.877.967.787.826.59-0.64%2,701,244
Dec 18, 20258.018.097.877.876.63-1.75%4,321,958
Dec 17, 20257.878.157.818.016.751.78%10,111,910
Dec 16, 20258.048.207.807.876.63-2.11%7,351,224
Dec 15, 20258.018.247.958.046.780.37%9,080,165
Dec 14, 20258.338.448.018.016.75-3.84%14,809,890
Dec 11, 20257.708.707.768.337.028.18%60,056,840
Dec 10, 20256.868.216.817.706.4912.24%22,245,600
Dec 9, 20256.676.956.646.865.782.85%2,699,417
Dec 8, 20256.656.826.666.675.620.30%2,327,323
Dec 7, 20256.556.746.576.655.611.53%2,206,180
Dec 4, 20256.706.776.536.555.52-2.24%2,606,561
Dec 3, 20256.177.106.226.705.658.59%17,737,000
Dec 2, 20256.276.436.006.175.20-1.59%1,609,902
Dec 1, 20256.376.496.256.275.29-1.57%2,217,560
Nov 30, 20256.416.536.366.375.37-0.62%2,540,775