South Valley Cement historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.460	1.490	1.430	1.470	1.470	610,902
2022-02-02	1.440	1.480	1.440	1.460	1.460	226,832
2022-02-01	1.410	1.450	1.410	1.440	1.440	341,577
2022-01-31	1.440	1.440	1.390	1.410	1.410	242,659
2022-01-30	1.440	1.450	1.410	1.440	1.440	154,645
2022-01-26	1.430	1.460	1.430	1.440	1.440	455,623
2022-01-25	1.400	1.440	1.400	1.430	1.430	256,769
2022-01-24	1.470	1.470	1.390	1.400	1.400	335,444
2022-01-23	1.470	1.490	1.430	1.470	1.470	180,769
2022-01-20	1.470	1.490	1.450	1.470	1.470	141,632
2022-01-19	1.500	1.510	1.450	1.470	1.470	204,912
2022-01-18	1.460	1.510	1.460	1.500	1.500	609,598
2022-01-17	1.450	1.480	1.450	1.460	1.460	379,203
2022-01-16	1.480	1.490	1.440	1.450	1.450	421,327
2022-01-13	1.500	1.500	1.470	1.480	1.480	467,625
2022-01-12	1.500	1.520	1.490	1.500	1.500	637,257
2022-01-11	1.550	1.560	1.490	1.500	1.500	1,127,602
2022-01-10	1.540	1.570	1.530	1.550	1.550	404,438
2022-01-09	1.570	1.580	1.540	1.540	1.540	705,389
2022-01-05	1.570	1.600	1.570	1.570	1.570	751,129
2022-01-04	1.590	1.620	1.570	1.570	1.570	2,979,660
2022-01-03	1.520	1.600	1.520	1.590	1.590	4,600,894
2022-01-02	1.530	1.570	1.510	1.520	1.520	785,277
2021-12-30	1.530	1.550	1.530	1.530	1.530	747,264
2021-12-29	1.510	1.580	1.510	1.530	1.530	2,256,334
2021-12-28	1.450	1.520	1.450	1.510	1.510	4,041,386
2021-12-27	1.440	1.470	1.430	1.450	1.450	2,306,218
2021-12-26	1.410	1.460	1.410	1.440	1.440	561,963
2021-12-23	1.410	1.440	1.410	1.410	1.410	205,373
2021-12-22	1.410	1.440	1.410	1.410	1.410	324,168
2021-12-21	1.390	1.430	1.390	1.410	1.410	683,580
2021-12-20	1.410	1.410	1.370	1.390	1.390	437,224
2021-12-19	1.410	1.420	1.410	1.410	1.410	234,343
2021-12-16	1.420	1.440	1.400	1.410	1.410	759,573
2021-12-15	1.420	1.440	1.420	1.420	1.420	589,466
2021-12-14	1.420	1.450	1.410	1.420	1.420	972,977
2021-12-13	1.380	1.480	1.370	1.420	1.420	2,171,814
2021-12-12	1.370	1.410	1.370	1.380	1.380	220,510
2021-12-09	1.380	1.400	1.360	1.370	1.370	393,361
2021-12-08	1.400	1.420	1.380	1.380	1.380	446,274
2021-12-07	1.420	1.450	1.390	1.400	1.400	611,578
2021-12-06	1.440	1.480	1.420	1.420	1.420	1,558,898
2021-12-05	1.400	1.450	1.390	1.440	1.440	825,663
2021-12-02	1.430	1.440	1.390	1.400	1.400	1,870,575
2021-12-01	1.410	1.450	1.410	1.430	1.430	990,001
2021-11-30	1.410	1.460	1.390	1.410	1.410	2,723,996
2021-11-29	1.310	1.480	1.310	1.410	1.410	3,093,217
2021-11-28	1.320	1.330	1.260	1.310	1.310	503,094
2021-11-25	1.280	1.340	1.280	1.320	1.320	410,313
2021-11-24	1.300	1.330	1.280	1.280	1.280	426,777
2021-11-23	1.300	1.330	1.300	1.300	1.300	149,614
2021-11-22	1.260	1.330	1.240	1.300	1.300	355,880
2021-11-21	1.310	1.310	1.260	1.260	1.260	335,109
2021-11-18	1.320	1.360	1.310	1.310	1.310	273,731
2021-11-17	1.350	1.380	1.300	1.320	1.320	335,385
2021-11-16	1.410	1.410	1.340	1.350	1.350	458,403
2021-11-15	1.440	1.450	1.400	1.410	1.410	533,494
2021-11-14	1.430	1.440	1.380	1.440	1.440	1,221,552
2021-11-11	1.370	1.460	1.370	1.430	1.430	625,350
2021-11-10	1.430	1.430	1.350	1.370	1.370	636,235

← NewerPage 20 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.