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
2023-10-29	1.990	2.040	1.970	2.030	2.030	1,567,717
2023-10-26	1.910	2.000	1.910	1.990	1.990	2,591,753
2023-10-25	1.830	1.920	1.830	1.910	1.910	2,470,535
2023-10-24	1.840	1.850	1.820	1.830	1.830	833,715
2023-10-23	1.830	1.840	1.830	1.840	1.840	1,251,629
2023-10-22	1.790	1.830	1.780	1.830	1.830	741,655
2023-10-19	1.800	1.820	1.780	1.790	1.790	1,556,283
2023-10-18	1.820	1.830	1.800	1.800	1.800	1,394,651
2023-10-17	1.800	1.830	1.800	1.820	1.820	3,556,618
2023-10-16	1.800	1.820	1.780	1.800	1.800	2,793,795
2023-10-15	1.820	1.830	1.800	1.800	1.800	684,968
2023-10-12	1.780	1.840	1.770	1.820	1.820	1,513,621
2023-10-11	1.810	1.820	1.770	1.780	1.780	1,733,391
2023-10-10	1.780	1.820	1.780	1.810	1.810	551,046
2023-10-09	1.770	1.800	1.770	1.780	1.780	566,488
2023-10-08	1.870	1.870	1.730	1.770	1.770	826,622
2023-10-04	1.870	1.880	1.850	1.870	1.870	141,436
2023-10-03	1.860	1.890	1.850	1.870	1.870	518,343
2023-10-02	1.890	1.900	1.850	1.860	1.860	899,925
2023-10-01	1.930	1.930	1.880	1.890	1.890	584,460
2023-09-27	1.900	1.930	1.850	1.930	1.930	1,269,409
2023-09-26	1.930	1.940	1.900	1.900	1.900	778,062
2023-09-25	1.930	1.940	1.920	1.930	1.930	503,834
2023-09-24	1.940	1.960	1.920	1.930	1.930	639,303
2023-09-21	1.940	1.960	1.930	1.940	1.940	886,790
2023-09-20	1.990	2.000	1.930	1.940	1.940	1,669,229
2023-09-19	2.020	2.030	1.990	1.990	1.990	1,121,182
2023-09-18	2.000	2.040	1.970	2.020	2.020	979,816
2023-09-17	1.990	2.040	1.990	2.000	2.000	1,396,814
2023-09-14	1.970	1.990	1.970	1.990	1.990	608,654
2023-09-13	1.970	1.980	1.960	1.970	1.970	534,316
2023-09-12	1.990	1.990	1.960	1.970	1.970	1,274,040
2023-09-11	2.010	2.030	1.990	1.990	1.990	1,444,474
2023-09-10	2.000	2.030	2.000	2.010	2.010	706,311
2023-09-07	2.000	2.020	1.990	2.000	2.000	821,344
2023-09-06	2.030	2.060	1.990	2.000	2.000	2,334,465
2023-09-05	2.000	2.070	2.000	2.030	2.030	4,002,196
2023-09-04	1.980	2.010	1.970	2.000	2.000	1,273,112
2023-09-03	1.970	2.000	1.970	1.980	1.980	1,039,695
2023-08-31	1.980	2.010	1.970	1.970	1.970	1,404,768
2023-08-30	1.950	2.000	1.950	1.980	1.980	2,592,407
2023-08-29	1.970	1.990	1.950	1.950	1.950	4,054,435
2023-08-28	1.970	1.990	1.960	1.970	1.970	977,846
2023-08-27	1.960	1.990	1.960	1.970	1.970	1,537,876
2023-08-24	2.010	2.030	1.960	1.960	1.960	3,139,458
2023-08-23	2.030	2.120	2.000	2.010	2.010	8,745,179
2023-08-22	1.990	2.070	1.990	2.030	2.030	2,947,604
2023-08-21	2.010	2.040	1.980	1.990	1.990	2,447,426
2023-08-20	2.020	2.050	2.000	2.010	2.010	746,531
2023-08-17	2.040	2.070	2.000	2.020	2.020	1,657,424
2023-08-16	2.130	2.160	2.000	2.040	2.040	4,817,287
2023-08-15	2.150	2.180	2.120	2.130	2.130	898,390
2023-08-14	2.150	2.200	2.150	2.150	2.150	1,127,225
2023-08-13	2.170	2.200	2.120	2.150	2.150	2,220,519
2023-08-10	2.240	2.260	2.170	2.170	2.170	1,552,596
2023-08-09	2.260	2.310	2.220	2.240	2.240	875,901
2023-08-08	2.130	2.360	2.130	2.260	2.260	5,644,417
2023-08-07	2.090	2.190	2.080	2.130	2.130	3,820,694
2023-08-06	2.060	2.110	2.050	2.090	2.090	761,906
2023-08-03	2.040	2.070	2.040	2.060	2.060	259,442

← NewerPage 13 of 21 · 1,211 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.