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
2023-04-27	2.020	2.100	2.010	2.090	2.090	307,852
2023-04-26	2.080	2.100	2.000	2.020	2.020	242,087
2023-04-19	2.040	2.100	2.030	2.080	2.080	161,538
2023-04-18	2.040	2.070	2.000	2.040	2.040	116,460
2023-04-13	2.040	2.050	1.990	2.040	2.040	70,053
2023-04-12	2.040	2.050	1.990	2.040	2.040	123,838
2023-04-11	2.020	2.040	2.000	2.040	2.040	243,250
2023-04-10	1.990	2.020	1.960	2.020	2.020	286,730
2023-04-09	1.960	1.990	1.930	1.990	1.990	227,311
2023-04-06	2.020	2.030	1.920	1.960	1.960	226,876
2023-04-05	2.000	2.040	1.990	2.020	2.020	154,454
2023-04-04	1.970	2.000	1.940	2.000	2.000	469,879
2023-04-03	1.900	1.990	1.900	1.970	1.970	171,328
2023-04-02	1.900	1.920	1.900	1.900	1.900	35,500
2023-03-30	1.950	1.950	1.900	1.900	1.900	367,863
2023-03-29	1.950	1.960	1.890	1.950	1.950	68,488
2023-03-28	1.950	1.960	1.920	1.950	1.950	57,894
2023-03-27	1.950	1.960	1.910	1.950	1.950	133,969
2023-03-26	1.950	2.010	1.920	1.950	1.950	90,681
2023-03-23	1.950	1.970	1.910	1.950	1.950	79,913
2023-03-22	1.960	1.970	1.910	1.950	1.950	203,820
2023-03-21	1.940	1.970	1.900	1.960	1.960	167,555
2023-03-20	1.790	1.960	1.790	1.940	1.940	414,417
2023-03-19	1.760	1.830	1.740	1.790	1.790	337,433
2023-03-16	1.760	1.840	1.690	1.760	1.760	1,954,794
2023-03-15	1.880	1.990	1.720	1.760	1.760	1,277,663
2023-03-14	1.850	1.990	1.730	1.880	1.880	257,392
2023-03-13	2.030	2.070	1.810	1.850	1.850	712,430
2023-03-12	2.100	2.110	2.000	2.030	2.030	334,778
2023-03-09	2.080	2.120	2.060	2.100	2.100	231,932
2023-03-08	2.080	2.130	2.030	2.080	2.080	147,887
2023-03-07	2.160	2.170	2.030	2.080	2.080	259,021
2023-03-06	2.200	2.240	2.150	2.160	2.160	830,922
2023-03-05	2.210	2.240	2.180	2.200	2.200	199,406
2023-03-02	2.120	2.270	2.100	2.210	2.210	2,738,005
2023-03-01	2.090	2.150	2.090	2.120	2.120	261,081
2023-02-28	2.100	2.120	2.070	2.090	2.090	847,561
2023-02-27	2.100	2.120	2.090	2.100	2.100	452,434
2023-02-26	2.090	2.110	2.090	2.100	2.100	221,708
2023-02-23	2.080	2.110	2.050	2.090	2.090	694,806
2023-02-22	2.120	2.150	2.060	2.080	2.080	570,158
2023-02-21	2.090	2.140	2.080	2.120	2.120	188,626
2023-02-20	2.140	2.160	2.080	2.090	2.090	1,014,492
2023-02-19	2.150	2.170	2.100	2.140	2.140	187,424
2023-02-16	2.140	2.170	2.120	2.150	2.150	417,633
2023-02-15	2.120	2.170	2.120	2.140	2.140	375,727
2023-02-14	2.120	2.160	2.110	2.120	2.120	669,830
2023-02-13	2.140	2.160	2.100	2.120	2.120	250,723
2023-02-12	2.130	2.160	2.070	2.140	2.140	260,079
2023-02-09	2.080	2.150	2.020	2.130	2.130	297,365
2023-02-08	2.110	2.130	2.040	2.080	2.080	341,840
2023-02-07	2.060	2.130	2.060	2.110	2.110	363,967
2023-02-06	2.020	2.080	2.020	2.060	2.060	540,057
2023-02-05	2.040	2.050	1.950	2.020	2.020	713,076
2023-02-02	2.110	2.150	2.030	2.040	2.040	663,964
2023-02-01	2.120	2.150	2.070	2.110	2.110	472,140
2023-01-31	2.210	2.220	2.100	2.120	2.120	863,132
2023-01-30	2.270	2.290	2.200	2.210	2.210	960,051
2023-01-29	2.290	2.330	2.260	2.270	2.270	1,232,977
2023-01-25	2.310	2.330	2.290	2.290	2.290	1,329,694

← NewerPage 15 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.