Pioneers Properties For Urban Development - (PRE Group) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.060 | 3.090 | 2.850 | 2.850 | 2.850 | 3,570,799 |
| 2024-04-22 | 3.150 | 3.220 | 3.030 | 3.060 | 3.060 | 3,407,880 |
| 2024-04-21 | 3.120 | 3.200 | 3.120 | 3.150 | 3.150 | 1,550,325 |
| 2024-04-18 | 3.200 | 3.360 | 3.100 | 3.120 | 3.120 | 8,007,994 |
| 2024-04-17 | 3.190 | 3.240 | 3.190 | 3.200 | 3.200 | 2,831,244 |
| 2024-04-16 | 3.160 | 3.240 | 3.160 | 3.190 | 3.190 | 2,576,020 |
| 2024-04-15 | 3.140 | 3.200 | 3.140 | 3.160 | 3.160 | 1,860,776 |
| 2024-04-08 | 3.140 | 3.160 | 3.110 | 3.140 | 3.140 | 729,195 |
| 2024-04-07 | 3.200 | 3.240 | 3.130 | 3.140 | 3.140 | 816,447 |
| 2024-04-04 | 3.200 | 3.280 | 3.160 | 3.200 | 3.200 | 2,931,541 |
| 2024-04-03 | 3.260 | 3.300 | 3.100 | 3.200 | 3.200 | 2,078,790 |
| 2024-04-02 | 3.370 | 3.400 | 3.250 | 3.260 | 3.260 | 1,580,377 |
| 2024-04-01 | 3.220 | 3.380 | 3.220 | 3.370 | 3.370 | 4,222,326 |
| 2024-03-31 | 3.120 | 3.420 | 3.120 | 3.220 | 3.220 | 7,879,749 |
| 2024-03-28 | 3.030 | 3.190 | 3.000 | 3.120 | 3.120 | 1,529,097 |
| 2024-03-27 | 3.080 | 3.130 | 3.000 | 3.030 | 3.030 | 1,603,846 |
| 2024-03-26 | 3.060 | 3.130 | 3.050 | 3.080 | 3.080 | 1,162,808 |
| 2024-03-25 | 3.090 | 3.160 | 3.000 | 3.060 | 3.060 | 851,602 |
| 2024-03-24 | 3.040 | 3.200 | 3.040 | 3.090 | 3.090 | 1,365,898 |
| 2024-03-21 | 2.820 | 3.050 | 2.820 | 3.040 | 3.040 | 1,820,789 |
| 2024-03-20 | 2.830 | 2.880 | 2.760 | 2.820 | 2.820 | 2,039,209 |
| 2024-03-19 | 2.810 | 2.860 | 2.720 | 2.830 | 2.830 | 1,586,686 |
| 2024-03-18 | 3.040 | 3.080 | 2.800 | 2.810 | 2.810 | 1,558,905 |
| 2024-03-17 | 3.090 | 3.220 | 3.030 | 3.040 | 3.040 | 2,019,181 |
| 2024-03-14 | 2.930 | 3.140 | 2.850 | 3.090 | 3.090 | 2,036,546 |
| 2024-03-13 | 3.030 | 3.080 | 2.890 | 2.930 | 2.930 | 2,390,163 |
| 2024-03-12 | 3.120 | 3.160 | 3.000 | 3.030 | 3.030 | 2,879,289 |
| 2024-03-11 | 3.220 | 3.260 | 3.120 | 3.120 | 3.120 | 2,204,251 |
| 2024-03-10 | 3.190 | 3.300 | 3.180 | 3.220 | 3.220 | 4,979,993 |
| 2024-03-07 | 3.310 | 3.370 | 3.170 | 3.190 | 3.190 | 4,163,384 |
| 2024-03-06 | 3.320 | 3.510 | 3.250 | 3.310 | 3.310 | 8,187,422 |
| 2024-03-05 | 3.380 | 3.520 | 3.300 | 3.320 | 3.320 | 10,378,159 |
| 2024-03-04 | 3.100 | 3.430 | 3.100 | 3.380 | 3.380 | 4,005,479 |
| 2024-03-03 | 3.100 | 3.200 | 3.080 | 3.100 | 3.100 | 1,827,629 |
| 2024-02-29 | 3.100 | 3.190 | 3.040 | 3.100 | 3.100 | 2,928,278 |
| 2024-02-28 | 3.280 | 3.340 | 3.100 | 3.100 | 3.100 | 4,860,563 |
| 2024-02-27 | 3.400 | 3.510 | 3.270 | 3.280 | 3.280 | 6,397,074 |
| 2024-02-26 | 3.370 | 3.520 | 3.370 | 3.400 | 3.400 | 5,883,310 |
| 2024-02-25 | 3.340 | 3.530 | 3.190 | 3.370 | 3.370 | 6,690,705 |
| 2024-02-22 | 3.360 | 3.390 | 3.330 | 3.340 | 3.340 | 2,471,812 |
| 2024-02-21 | 3.470 | 3.500 | 3.350 | 3.360 | 3.360 | 4,087,721 |
| 2024-02-20 | 3.380 | 3.590 | 3.370 | 3.470 | 3.470 | 4,242,748 |
| 2024-02-19 | 3.350 | 3.410 | 3.300 | 3.380 | 3.380 | 4,936,250 |
| 2024-02-18 | 3.400 | 3.510 | 3.340 | 3.350 | 3.350 | 7,033,179 |
| 2024-02-15 | 3.240 | 3.440 | 3.170 | 3.400 | 3.400 | 5,703,378 |
| 2024-02-14 | 3.170 | 3.380 | 3.150 | 3.240 | 3.240 | 9,614,731 |
| 2024-02-13 | 2.930 | 3.180 | 2.930 | 3.170 | 3.170 | 7,482,483 |
| 2024-02-12 | 2.980 | 3.040 | 2.890 | 2.930 | 2.930 | 6,082,795 |
| 2024-02-11 | 2.850 | 3.100 | 2.850 | 2.980 | 2.980 | 9,943,127 |
| 2024-02-08 | 2.800 | 2.850 | 2.790 | 2.850 | 2.850 | 2,342,583 |
| 2024-02-07 | 2.790 | 2.840 | 2.790 | 2.800 | 2.800 | 3,779,288 |
| 2024-02-06 | 2.830 | 2.920 | 2.770 | 2.790 | 2.790 | 3,607,286 |
| 2024-02-05 | 2.760 | 2.860 | 2.750 | 2.830 | 2.830 | 2,591,746 |
| 2024-02-04 | 2.730 | 2.770 | 2.650 | 2.760 | 2.760 | 2,578,156 |
| 2024-02-01 | 2.690 | 2.730 | 2.500 | 2.730 | 2.730 | 2,128,834 |
| 2024-01-31 | 2.830 | 2.960 | 2.620 | 2.690 | 2.690 | 6,457,685 |
| 2024-01-30 | 2.820 | 2.860 | 2.800 | 2.830 | 2.830 | 2,815,364 |
| 2024-01-29 | 2.860 | 2.910 | 2.780 | 2.820 | 2.820 | 5,996,668 |
| 2024-01-28 | 2.840 | 2.930 | 2.840 | 2.860 | 2.860 | 3,532,251 |
| 2024-01-24 | 2.790 | 2.870 | 2.760 | 2.840 | 2.840 | 3,693,980 |
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.