Pioneers Properties For Urban Development - (PRE Group) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 6.380 | 6.400 | 5.910 | 6.010 | 6.010 | 3,622,392 |
| 2026-10-15 | 6.300 | 6.540 | 6.250 | 6.450 | 6.450 | 3,759,613 |
| 2026-10-14 | 6.340 | 6.390 | 6.130 | 6.350 | 6.350 | 3,154,348 |
| 2026-10-13 | 6.640 | 6.790 | 6.070 | 6.180 | 6.180 | 6,204,269 |
| 2026-10-12 | 6.900 | 7.000 | 6.620 | 6.620 | 6.620 | 4,446,184 |
| 2026-10-11 | 7.110 | 7.140 | 6.910 | 6.930 | 6.930 | 3,489,551 |
| 2026-10-07 | 7.120 | 7.200 | 7.060 | 7.110 | 7.110 | 4,156,969 |
| 2026-10-06 | 7.400 | 7.420 | 7.080 | 7.110 | 7.110 | 9,349,423 |
| 2026-10-05 | 7.960 | 7.980 | 7.250 | 7.350 | 7.350 | 27,632,948 |
| 2026-10-04 | 7.400 | 8.300 | 7.320 | 8.300 | 8.300 | 3,521,270 |
| 2026-10-01 | 7.230 | 7.400 | 7.200 | 7.360 | 7.360 | 1,805,135 |
| 2026-09-30 | 7.260 | 7.340 | 6.920 | 7.220 | 7.220 | 1,514,548 |
| 2026-09-29 | 7.160 | 7.550 | 7.080 | 7.300 | 7.300 | 4,543,108 |
| 2026-09-28 | 7.000 | 7.350 | 6.810 | 7.090 | 7.090 | 3,034,507 |
| 2026-09-27 | 7.320 | 7.380 | 6.910 | 7.000 | 7.000 | 2,168,717 |
| 2026-09-24 | 7.400 | 7.460 | 7.140 | 7.230 | 7.230 | 5,826,088 |
| 2026-09-23 | 7.640 | 7.640 | 7.300 | 7.360 | 7.360 | 3,535,698 |
| 2026-09-22 | 7.640 | 7.750 | 7.550 | 7.550 | 7.550 | 2,015,594 |
| 2026-09-21 | 7.860 | 7.860 | 7.510 | 7.600 | 7.600 | 4,131,902 |
| 2026-09-20 | 7.890 | 7.910 | 7.770 | 7.860 | 7.860 | 1,701,709 |
| 2026-09-17 | 7.930 | 8.100 | 7.750 | 7.810 | 7.810 | 4,674,155 |
| 2026-09-16 | 7.850 | 7.950 | 7.680 | 7.950 | 7.950 | 2,135,909 |
| 2026-09-15 | 7.950 | 7.950 | 7.780 | 7.800 | 7.800 | 1,496,241 |
| 2026-09-14 | 8.010 | 8.170 | 7.770 | 7.960 | 7.960 | 4,077,031 |
| 2026-09-13 | 8.400 | 8.400 | 8.000 | 8.000 | 8.000 | 3,093,058 |
| 2026-09-10 | 8.350 | 8.450 | 8.100 | 8.350 | 8.350 | 4,383,152 |
| 2026-09-09 | 8.490 | 8.500 | 8.280 | 8.300 | 8.300 | 1,679,481 |
| 2026-09-08 | 8.700 | 8.700 | 8.330 | 8.400 | 8.400 | 3,326,458 |
| 2026-09-07 | 8.800 | 8.880 | 8.500 | 8.660 | 8.660 | 12,922,329 |
| 2026-09-06 | 8.910 | 8.940 | 8.700 | 8.740 | 8.740 | 6,354,953 |
| 2026-09-03 | 9.200 | 9.200 | 8.840 | 8.880 | 8.880 | 10,395,113 |
| 2026-09-02 | 9.870 | 9.940 | 9.150 | 9.150 | 9.150 | 8,774,724 |
| 2026-09-01 | 9.780 | 10.250 | 9.650 | 9.780 | 9.780 | 27,813,616 |
| 2026-08-31 | 9.360 | 9.780 | 9.260 | 9.770 | 9.770 | 15,569,405 |
| 2026-08-30 | 9.400 | 9.440 | 9.250 | 9.350 | 9.350 | 3,502,116 |
| 2026-08-26 | 9.250 | 9.440 | 9.100 | 9.400 | 9.400 | 3,962,495 |
| 2026-08-25 | 9.650 | 9.650 | 9.060 | 9.100 | 9.100 | 6,241,503 |
| 2026-08-24 | 9.700 | 9.880 | 9.400 | 9.500 | 9.500 | 5,888,895 |
| 2026-08-23 | 9.400 | 9.690 | 9.250 | 9.690 | 9.690 | 11,651,926 |
| 2026-08-20 | 9.150 | 9.250 | 8.910 | 9.050 | 9.050 | 7,018,488 |
| 2026-08-19 | 8.840 | 9.310 | 8.820 | 9.120 | 9.120 | 7,777,804 |
| 2026-08-18 | 9.000 | 9.140 | 8.810 | 8.810 | 8.810 | 2,138,929 |
| 2026-08-17 | 8.800 | 9.190 | 8.800 | 9.000 | 9.000 | 8,787,756 |
| 2026-08-16 | 8.830 | 8.990 | 8.740 | 8.800 | 8.800 | 2,576,172 |
| 2026-08-13 | 8.900 | 9.140 | 8.700 | 8.830 | 8.830 | 4,763,159 |
| 2026-08-12 | 9.000 | 9.200 | 8.870 | 8.900 | 8.900 | 2,204,554 |
| 2026-08-11 | 9.220 | 9.330 | 8.800 | 9.000 | 9.000 | 5,503,749 |
| 2026-08-10 | 9.220 | 9.450 | 9.050 | 9.220 | 9.220 | 9,458,603 |
| 2026-08-09 | 9.100 | 9.260 | 9.050 | 9.220 | 9.220 | 2,914,309 |
| 2026-08-06 | 9.200 | 9.310 | 9.090 | 9.100 | 9.100 | 3,133,161 |
| 2026-08-05 | 9.360 | 9.470 | 9.190 | 9.200 | 9.200 | 8,949,747 |
| 2026-08-04 | 9.680 | 9.750 | 9.270 | 9.360 | 9.360 | 8,580,006 |
| 2026-08-03 | 9.490 | 9.740 | 9.490 | 9.680 | 9.680 | 7,848,862 |
| 2026-08-02 | 9.150 | 9.550 | 9.150 | 9.490 | 9.490 | 7,164,320 |
| 2026-07-30 | 9.460 | 9.500 | 9.030 | 9.150 | 9.150 | 5,211,928 |
| 2026-07-29 | 9.150 | 9.550 | 9.150 | 9.460 | 9.460 | 13,175,493 |
| 2026-07-28 | 9.330 | 9.480 | 9.070 | 9.150 | 9.150 | 3,325,554 |
| 2026-07-27 | 9.490 | 9.570 | 9.170 | 9.270 | 9.270 | 6,342,508 |
| 2026-07-26 | 9.850 | 9.850 | 9.360 | 9.380 | 9.380 | 7,355,518 |
| 2026-07-22 | 9.850 | 9.850 | 9.400 | 9.800 | 9.800 | 10,333,371 |
Page 1 of 2 · 63 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.