Pioneers Properties For Urban Development - (PRE Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.770	2.860	2.750	2.790	2.790	5,224,598
2024-01-22	2.780	2.830	2.760	2.770	2.770	3,912,285
2024-01-21	2.740	2.800	2.740	2.780	2.780	10,584,655
2024-01-18	2.700	2.760	2.680	2.740	2.740	3,618,821
2024-01-17	2.800	2.850	2.690	2.700	2.700	6,095,081
2024-01-16	2.790	2.940	2.790	2.800	2.800	12,987,539
2024-01-15	2.680	2.890	2.680	2.790	2.790	17,282,179
2024-01-14	2.560	2.690	2.560	2.680	2.680	9,758,281
2024-01-11	2.570	2.600	2.520	2.560	2.560	3,953,658
2024-01-10	2.570	2.650	2.560	2.570	2.570	9,848,616
2024-01-09	2.450	2.640	2.420	2.570	2.570	15,207,259
2024-01-08	2.460	2.500	2.440	2.450	2.450	3,256,043
2024-01-04	2.450	2.530	2.450	2.460	2.460	5,190,745
2024-01-03	2.440	2.470	2.380	2.450	2.450	4,909,099
2024-01-02	2.250	2.490	2.250	2.440	2.440	11,156,861
2023-12-31	2.240	2.310	2.240	2.250	2.250	1,888,946
2023-12-28	2.250	2.280	2.230	2.240	2.240	2,359,921
2023-12-27	2.210	2.270	2.210	2.250	2.250	2,148,926
2023-12-26	2.250	2.300	2.210	2.210	2.210	5,051,431
2023-12-25	2.250	2.300	2.230	2.250	2.250	1,512,961
2023-12-24	2.350	2.380	2.250	2.250	2.250	1,673,074
2023-12-21	2.380	2.430	2.340	2.350	2.350	2,286,909
2023-12-20	2.390	2.410	2.360	2.380	2.380	1,803,159
2023-12-19	2.450	2.480	2.390	2.390	2.390	3,403,919
2023-12-18	2.400	2.530	2.400	2.450	2.450	5,060,080
2023-12-17	2.370	2.480	2.370	2.400	2.400	5,824,031
2023-12-14	2.330	2.410	2.330	2.370	2.370	3,714,685
2023-12-13	2.230	2.340	2.230	2.330	2.330	3,693,372
2023-12-12	2.250	2.320	2.220	2.230	2.230	3,399,368
2023-12-11	2.330	2.340	2.240	2.250	2.250	3,981,550
2023-12-10	2.400	2.490	2.300	2.330	2.330	4,858,071
2023-12-07	2.490	2.490	2.350	2.400	2.400	4,489,448
2023-12-06	2.540	2.560	2.480	2.490	2.490	5,400,192
2023-12-05	2.600	2.650	2.530	2.540	2.540	6,165,020
2023-12-04	2.570	2.700	2.570	2.600	2.600	8,705,684
2023-12-03	2.490	2.640	2.470	2.570	2.570	4,456,498
2023-11-30	2.570	2.600	2.450	2.490	2.490	5,003,767
2023-11-29	2.640	2.670	2.530	2.570	2.570	6,454,554
2023-11-28	2.390	2.650	2.390	2.640	2.640	11,250,812
2023-11-27	2.430	2.480	2.360	2.390	2.390	6,527,391
2023-11-26	2.430	2.430	2.430	2.430	2.430	0
2023-11-23	2.430	2.430	2.430	2.430	2.430	0
2023-11-22	2.130	2.480	2.130	2.430	2.430	17,101,627
2023-11-21	2.060	2.130	2.060	2.130	2.130	4,446,649
2023-11-20	2.140	2.190	2.060	2.060	2.060	3,103,067
2023-11-19	2.140	2.140	2.140	2.140	2.140	0
2023-11-16	2.120	2.200	2.120	2.140	2.140	3,825,033
2023-11-15	2.120	2.120	2.120	2.120	2.120	0
2023-11-14	2.140	2.160	2.100	2.120	2.120	2,370,000
2023-11-13	2.100	2.160	2.100	2.140	2.140	2,664,989
2023-11-12	2.040	2.140	2.040	2.100	2.100	3,393,669
2023-11-09	2.060	2.060	2.020	2.040	2.040	3,271,401
2023-11-08	2.040	2.080	2.040	2.060	2.060	4,019,521
2023-11-07	2.000	2.080	2.000	2.040	2.040	2,173,780
2023-11-06	1.990	2.020	1.990	2.000	2.000	1,361,813
2023-11-05	1.970	2.000	1.970	1.990	1.990	1,048,672
2023-11-02	1.940	1.990	1.940	1.970	1.970	1,496,644
2023-11-01	1.970	1.970	1.920	1.940	1.940	2,094,136
2023-10-31	2.010	2.020	1.960	1.970	1.970	1,554,051
2023-10-30	2.030	2.050	2.000	2.010	2.010	1,211,613

← NewerPage 12 of 21 · 1,215 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.