Pioneers Properties For Urban Development - (PRE Group) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 3.070 | 3.080 | 3.010 | 3.080 | 3.080 | 2,943,597 |
| 2024-07-30 | 3.090 | 3.100 | 3.000 | 3.070 | 3.070 | 2,828,655 |
| 2024-07-29 | 3.110 | 3.140 | 3.050 | 3.090 | 3.090 | 1,877,072 |
| 2024-07-28 | 3.120 | 3.130 | 3.070 | 3.110 | 3.110 | 1,098,329 |
| 2024-07-24 | 3.110 | 3.170 | 3.040 | 3.120 | 3.120 | 1,782,618 |
| 2024-07-23 | 3.020 | 3.190 | 3.020 | 3.110 | 3.110 | 4,850,708 |
| 2024-07-22 | 2.970 | 3.070 | 2.960 | 3.020 | 3.020 | 3,769,731 |
| 2024-07-21 | 2.970 | 3.000 | 2.930 | 2.970 | 2.970 | 1,140,099 |
| 2024-07-18 | 3.010 | 3.040 | 2.950 | 2.970 | 2.970 | 1,840,225 |
| 2024-07-17 | 2.980 | 3.030 | 2.980 | 3.010 | 3.010 | 595,617 |
| 2024-07-16 | 2.880 | 3.030 | 2.880 | 2.980 | 2.980 | 1,719,988 |
| 2024-07-15 | 2.950 | 2.970 | 2.870 | 2.880 | 2.880 | 2,782,106 |
| 2024-07-14 | 3.090 | 3.100 | 2.940 | 2.950 | 2.950 | 2,581,931 |
| 2024-07-10 | 3.110 | 3.150 | 3.060 | 3.090 | 3.090 | 1,756,261 |
| 2024-07-09 | 3.130 | 3.170 | 3.100 | 3.110 | 3.110 | 1,385,703 |
| 2024-07-08 | 3.020 | 3.170 | 3.020 | 3.130 | 3.130 | 4,630,012 |
| 2024-07-07 | 2.980 | 3.040 | 2.950 | 3.020 | 3.020 | 1,045,270 |
| 2024-07-04 | 2.990 | 3.040 | 2.960 | 2.980 | 2.980 | 1,312,919 |
| 2024-07-03 | 2.990 | 3.040 | 2.930 | 2.990 | 2.990 | 1,687,103 |
| 2024-07-02 | 2.940 | 3.050 | 2.900 | 2.990 | 2.990 | 3,942,148 |
| 2024-07-01 | 2.960 | 3.000 | 2.920 | 2.940 | 2.940 | 1,580,214 |
| 2024-06-27 | 2.980 | 3.030 | 2.920 | 2.960 | 2.960 | 2,455,337 |
| 2024-06-26 | 2.990 | 3.040 | 2.920 | 2.980 | 2.980 | 1,702,163 |
| 2024-06-25 | 2.930 | 3.000 | 2.860 | 2.990 | 2.990 | 1,703,742 |
| 2024-06-24 | 3.060 | 3.060 | 2.890 | 2.930 | 2.930 | 3,624,012 |
| 2024-06-23 | 2.980 | 3.080 | 2.960 | 3.060 | 3.060 | 2,240,682 |
| 2024-06-13 | 2.950 | 3.030 | 2.940 | 2.980 | 2.980 | 2,751,029 |
| 2024-06-12 | 2.890 | 3.080 | 2.870 | 2.950 | 2.950 | 6,897,153 |
| 2024-06-11 | 2.640 | 2.920 | 2.580 | 2.890 | 2.890 | 8,909,566 |
| 2024-06-10 | 2.400 | 2.750 | 2.400 | 2.640 | 2.640 | 8,206,756 |
| 2024-06-09 | 2.430 | 2.430 | 2.370 | 2.400 | 2.400 | 817,934 |
| 2024-06-06 | 2.450 | 2.490 | 2.420 | 2.430 | 2.430 | 804,092 |
| 2024-06-05 | 2.540 | 2.540 | 2.440 | 2.450 | 2.450 | 1,346,796 |
| 2024-06-04 | 2.520 | 2.600 | 2.500 | 2.540 | 2.540 | 1,898,571 |
| 2024-06-03 | 2.490 | 2.550 | 2.460 | 2.520 | 2.520 | 1,923,914 |
| 2024-06-02 | 2.490 | 2.530 | 2.460 | 2.490 | 2.490 | 593,586 |
| 2024-05-30 | 2.530 | 2.550 | 2.460 | 2.490 | 2.490 | 1,855,680 |
| 2024-05-29 | 2.630 | 2.650 | 2.490 | 2.530 | 2.530 | 3,345,639 |
| 2024-05-28 | 2.510 | 2.700 | 2.460 | 2.630 | 2.630 | 7,699,578 |
| 2024-05-27 | 2.490 | 2.530 | 2.460 | 2.510 | 2.510 | 3,868,364 |
| 2024-05-26 | 2.470 | 2.500 | 2.450 | 2.490 | 2.490 | 1,370,843 |
| 2024-05-23 | 2.470 | 2.520 | 2.450 | 2.470 | 2.470 | 3,797,658 |
| 2024-05-22 | 2.450 | 2.520 | 2.430 | 2.470 | 2.470 | 2,228,071 |
| 2024-05-21 | 2.490 | 2.520 | 2.440 | 2.450 | 2.450 | 2,260,677 |
| 2024-05-20 | 2.500 | 2.570 | 2.450 | 2.490 | 2.490 | 2,185,686 |
| 2024-05-19 | 2.410 | 2.510 | 2.400 | 2.500 | 2.500 | 2,690,780 |
| 2024-05-16 | 2.310 | 2.420 | 2.310 | 2.410 | 2.410 | 1,608,149 |
| 2024-05-15 | 2.300 | 2.420 | 2.280 | 2.310 | 2.310 | 2,727,485 |
| 2024-05-14 | 2.380 | 2.420 | 2.280 | 2.300 | 2.300 | 2,758,435 |
| 2024-05-13 | 2.290 | 2.440 | 2.200 | 2.380 | 2.380 | 3,864,192 |
| 2024-05-12 | 2.400 | 2.440 | 2.270 | 2.290 | 2.290 | 1,136,644 |
| 2024-05-09 | 2.400 | 2.450 | 2.370 | 2.400 | 2.400 | 2,293,444 |
| 2024-05-08 | 2.480 | 2.530 | 2.370 | 2.400 | 2.400 | 2,137,527 |
| 2024-05-07 | 2.490 | 2.550 | 2.400 | 2.480 | 2.480 | 2,096,793 |
| 2024-05-02 | 2.430 | 2.560 | 2.430 | 2.490 | 2.490 | 1,644,405 |
| 2024-05-01 | 2.410 | 2.490 | 2.410 | 2.490 | 2.490 | 4,440,806 |
| 2024-04-30 | 2.630 | 2.680 | 2.370 | 2.410 | 2.410 | 2,147,154 |
| 2024-04-29 | 2.590 | 2.650 | 2.550 | 2.630 | 2.630 | 1,682,888 |
| 2024-04-28 | 2.760 | 2.770 | 2.570 | 2.590 | 2.590 | 1,800,176 |
| 2024-04-24 | 2.850 | 2.890 | 2.710 | 2.760 | 2.760 | 1,568,215 |
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.