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
2023-01-24	2.300	2.340	2.270	2.310	2.310	414,714
2023-01-23	2.330	2.400	2.280	2.300	2.300	2,494,767
2023-01-22	2.260	2.360	2.260	2.330	2.330	1,751,303
2023-01-19	2.230	2.330	2.200	2.260	2.260	2,128,015
2023-01-18	2.230	2.320	2.200	2.230	2.230	1,954,304
2023-01-17	2.180	2.290	2.180	2.230	2.230	739,199
2023-01-16	2.160	2.230	2.140	2.180	2.180	458,605
2023-01-15	2.170	2.220	2.140	2.160	2.160	435,183
2023-01-12	2.130	2.200	2.100	2.170	2.170	713,624
2023-01-11	2.170	2.310	2.090	2.130	2.130	1,727,419
2023-01-10	2.200	2.270	2.130	2.170	2.170	1,196,351
2023-01-09	2.360	2.390	2.170	2.200	2.200	3,173,436
2023-01-05	2.350	2.410	2.350	2.360	2.360	939,306
2023-01-04	2.400	2.420	2.200	2.350	2.350	1,911,298
2023-01-03	2.340	2.440	2.300	2.400	2.400	1,522,231
2023-01-02	2.270	2.360	2.270	2.340	2.340	658,053
2022-12-29	2.260	2.300	2.240	2.270	2.270	998,131
2022-12-28	2.190	2.290	2.170	2.260	2.260	522,549
2022-12-27	2.150	2.250	2.150	2.190	2.190	623,600
2022-12-26	2.090	2.190	2.070	2.150	2.150	950,730
2022-12-25	2.140	2.140	2.030	2.090	2.090	754,052
2022-12-22	2.180	2.260	2.130	2.140	2.140	1,593,577
2022-12-21	2.210	2.240	2.150	2.180	2.180	1,184,695
2022-12-20	2.270	2.330	2.200	2.210	2.210	1,628,775
2022-12-19	2.340	2.370	2.210	2.270	2.270	1,671,799
2022-12-18	2.410	2.450	2.320	2.340	2.340	1,441,770
2022-12-15	2.460	2.570	2.400	2.410	2.410	2,403,344
2022-12-14	2.320	2.490	2.320	2.460	2.460	2,840,284
2022-12-13	2.290	2.360	2.290	2.320	2.320	1,518,964
2022-12-12	2.310	2.320	2.220	2.290	2.290	2,090,624
2022-12-11	2.370	2.440	2.300	2.310	2.310	1,783,571
2022-12-08	2.190	2.400	2.190	2.370	2.370	5,711,181
2022-12-07	2.130	2.270	2.130	2.190	2.190	2,439,293
2022-12-06	2.100	2.160	2.050	2.130	2.130	2,097,982
2022-12-05	2.110	2.200	2.080	2.100	2.100	2,644,678
2022-12-04	2.020	2.160	2.020	2.110	2.110	3,338,796
2022-12-01	1.990	2.060	1.990	2.020	2.020	987,176
2022-11-30	1.960	2.060	1.960	1.990	1.990	2,320,350
2022-11-29	1.880	1.980	1.880	1.960	1.960	2,714,209
2022-11-28	1.890	1.940	1.870	1.880	1.880	1,530,468
2022-11-27	1.880	1.900	1.880	1.890	1.890	688,397
2022-11-24	1.880	1.900	1.870	1.880	1.880	1,164,047
2022-11-23	1.870	1.930	1.860	1.880	1.880	1,762,753
2022-11-22	1.830	1.870	1.810	1.870	1.870	1,212,625
2022-11-21	1.830	1.860	1.820	1.830	1.830	1,439,298
2022-11-20	1.800	1.860	1.800	1.830	1.830	1,412,137
2022-11-17	1.800	1.820	1.790	1.800	1.800	1,142,004
2022-11-16	1.740	1.800	1.740	1.800	1.800	1,339,467
2022-11-15	1.750	1.770	1.740	1.740	1.740	447,307
2022-11-14	1.750	1.760	1.730	1.750	1.750	215,131
2022-11-13	1.720	1.760	1.720	1.750	1.750	904,195
2022-11-10	1.710	1.740	1.710	1.720	1.720	1,013,529
2022-11-09	1.720	1.730	1.700	1.710	1.710	488,212
2022-11-08	1.730	1.760	1.720	1.720	1.720	473,216
2022-11-07	1.730	1.760	1.720	1.730	1.730	678,742
2022-11-06	1.740	1.760	1.720	1.730	1.730	833,773
2022-11-03	1.780	1.790	1.740	1.740	1.740	860,126
2022-11-02	1.820	1.840	1.760	1.780	1.780	359,285
2022-11-01	1.810	1.840	1.790	1.820	1.820	1,602,333
2022-10-31	1.820	1.820	1.770	1.810	1.810	1,107,328

← NewerPage 16 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.