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
2023-08-02	2.080	2.100	2.040	2.040	2.040	658,186
2023-08-01	2.060	2.120	2.060	2.080	2.080	857,471
2023-07-31	2.070	2.070	2.050	2.060	2.060	1,114,530
2023-07-30	2.030	2.080	2.030	2.070	2.070	463,936
2023-07-27	2.020	2.050	2.020	2.030	2.030	851,180
2023-07-26	2.080	2.120	2.010	2.020	2.020	1,823,355
2023-07-25	2.120	2.120	2.050	2.080	2.080	165,570
2023-07-24	2.120	2.120	2.050	2.120	2.120	70,275
2023-07-19	2.120	2.140	2.100	2.120	2.120	117,465
2023-07-18	2.080	2.200	2.080	2.120	2.120	1,654,159
2023-07-17	2.020	2.090	2.010	2.080	2.080	434,402
2023-07-16	2.060	2.080	1.990	2.020	2.020	866,749
2023-07-13	2.000	2.090	2.000	2.060	2.060	272,154
2023-07-12	2.010	2.010	1.980	2.000	2.000	252,572
2023-07-11	1.990	2.040	1.990	2.010	2.010	191,163
2023-07-10	1.960	2.000	1.900	1.990	1.990	324,156
2023-07-09	2.070	2.080	1.920	1.960	1.960	309,837
2023-07-06	2.110	2.110	2.050	2.070	2.070	206,373
2023-07-05	2.110	2.140	2.090	2.110	2.110	139,295
2023-07-04	2.080	2.130	2.070	2.110	2.110	262,491
2023-06-26	2.090	2.120	2.060	2.080	2.080	313,159
2023-06-25	2.090	2.140	2.080	2.090	2.090	81,045
2023-06-22	2.070	2.100	2.060	2.090	2.090	239,066
2023-06-21	2.110	2.130	2.070	2.070	2.070	586,322
2023-06-20	2.120	2.170	2.100	2.110	2.110	1,246,323
2023-06-19	2.150	2.180	2.120	2.120	2.120	408,067
2023-06-18	2.120	2.160	2.120	2.150	2.150	162,901
2023-06-15	2.140	2.170	2.110	2.120	2.120	600,748
2023-06-14	2.150	2.210	2.140	2.140	2.140	556,005
2023-06-13	2.190	2.220	2.140	2.150	2.150	529,043
2023-06-12	2.150	2.250	2.150	2.190	2.190	645,104
2023-06-11	2.180	2.200	2.140	2.150	2.150	724,749
2023-06-08	2.190	2.200	2.160	2.180	2.180	138,491
2023-06-07	2.210	2.280	2.170	2.190	2.190	253,015
2023-06-06	2.250	2.280	2.190	2.210	2.210	1,192,367
2023-06-05	2.280	2.290	2.240	2.250	2.250	313,435
2023-06-04	2.260	2.350	2.250	2.280	2.280	1,092,594
2023-06-01	2.150	2.280	2.150	2.260	2.260	1,742,452
2023-05-31	2.180	2.230	2.140	2.150	2.150	919,692
2023-05-30	2.200	2.240	2.150	2.180	2.180	846,869
2023-05-29	2.110	2.200	2.100	2.200	2.200	1,234,288
2023-05-28	2.010	2.140	2.010	2.110	2.110	593,135
2023-05-25	2.000	2.020	1.980	2.010	2.010	327,612
2023-05-24	1.970	2.020	1.960	2.000	2.000	798,414
2023-05-23	1.960	1.990	1.940	1.970	1.970	260,915
2023-05-22	1.960	1.980	1.950	1.960	1.960	150,682
2023-05-21	1.960	1.990	1.960	1.960	1.960	148,436
2023-05-18	1.980	2.000	1.940	1.960	1.960	266,502
2023-05-17	1.990	2.030	1.950	1.980	1.980	172,180
2023-05-16	2.000	2.020	1.960	1.990	1.990	218,204
2023-05-15	2.050	2.080	1.990	2.000	2.000	1,584,260
2023-05-14	2.050	2.090	2.010	2.050	2.050	512,290
2023-05-11	2.060	2.090	2.040	2.050	2.050	335,408
2023-05-10	2.060	2.080	2.000	2.060	2.060	219,722
2023-05-09	2.050	2.090	2.030	2.060	2.060	194,832
2023-05-08	2.010	2.080	2.010	2.050	2.050	274,537
2023-05-07	2.030	2.060	2.000	2.010	2.010	290,646
2023-05-03	2.100	2.110	2.020	2.030	2.030	414,556
2023-05-02	2.090	2.110	2.030	2.100	2.100	176,746
2023-04-30	2.090	2.170	2.090	2.110	2.110	549,767

← NewerPage 14 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.