Pioneers Properties For Urban Development - (PRE Group) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 1.820 | 1.820 | 1.770 | 1.810 | 1.810 | 1,107,328 |
| 2022-10-30 | 1.820 | 1.840 | 1.800 | 1.820 | 1.820 | 645,345 |
| 2022-10-27 | 1.780 | 1.830 | 1.770 | 1.820 | 1.820 | 1,008,943 |
| 2022-10-26 | 1.730 | 1.780 | 1.730 | 1.780 | 1.780 | 626,440 |
| 2022-10-25 | 1.750 | 1.760 | 1.720 | 1.730 | 1.730 | 532,770 |
| 2022-10-24 | 1.760 | 1.770 | 1.740 | 1.750 | 1.750 | 640,130 |
| 2022-10-23 | 1.750 | 1.800 | 1.750 | 1.760 | 1.760 | 773,253 |
| 2022-10-20 | 1.740 | 1.760 | 1.730 | 1.750 | 1.750 | 1,485,061 |
| 2022-10-19 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 611,674 |
| 2022-10-18 | 1.740 | 1.770 | 1.740 | 1.750 | 1.750 | 734,006 |
| 2022-10-17 | 1.740 | 1.770 | 1.740 | 1.740 | 1.740 | 2,131,119 |
| 2022-10-16 | 1.770 | 1.780 | 1.740 | 1.740 | 1.740 | 3,033,451 |
| 2022-10-13 | 1.760 | 1.790 | 1.720 | 1.770 | 1.770 | 535,318 |
| 2022-10-12 | 1.750 | 1.790 | 1.730 | 1.760 | 1.760 | 206,960 |
| 2022-10-11 | 1.780 | 1.790 | 1.740 | 1.750 | 1.750 | 341,247 |
| 2022-10-10 | 1.760 | 1.800 | 1.760 | 1.780 | 1.780 | 395,952 |
| 2022-10-09 | 1.790 | 1.800 | 1.750 | 1.760 | 1.760 | 290,170 |
| 2022-10-05 | 1.780 | 1.800 | 1.760 | 1.790 | 1.790 | 370,776 |
| 2022-10-04 | 1.750 | 1.790 | 1.750 | 1.780 | 1.780 | 4,784,386 |
| 2022-10-03 | 1.790 | 1.790 | 1.730 | 1.750 | 1.750 | 607,084 |
| 2022-10-02 | 1.790 | 1.800 | 1.740 | 1.790 | 1.790 | 167,471 |
| 2022-09-29 | 1.780 | 1.820 | 1.770 | 1.790 | 1.790 | 671,490 |
| 2022-09-28 | 1.770 | 1.820 | 1.750 | 1.780 | 1.780 | 290,572 |
| 2022-09-27 | 1.750 | 1.790 | 1.750 | 1.770 | 1.770 | 467,542 |
| 2022-09-26 | 1.740 | 1.780 | 1.740 | 1.750 | 1.750 | 1,134,693 |
| 2022-09-25 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 468,027 |
| 2022-09-22 | 1.750 | 1.750 | 1.710 | 1.750 | 1.750 | 391,974 |
| 2022-09-21 | 1.750 | 1.780 | 1.710 | 1.750 | 1.750 | 530,744 |
| 2022-09-20 | 1.760 | 1.770 | 1.710 | 1.750 | 1.750 | 384,158 |
| 2022-09-19 | 1.720 | 1.760 | 1.670 | 1.760 | 1.760 | 284,663 |
| 2022-09-18 | 1.790 | 1.840 | 1.710 | 1.720 | 1.720 | 530,332 |
| 2022-09-15 | 1.820 | 1.850 | 1.770 | 1.790 | 1.790 | 672,298 |
| 2022-09-14 | 1.880 | 1.880 | 1.800 | 1.820 | 1.820 | 906,170 |
| 2022-09-13 | 1.900 | 1.920 | 1.860 | 1.880 | 1.880 | 536,534 |
| 2022-09-12 | 1.870 | 1.900 | 1.870 | 1.900 | 1.900 | 549,177 |
| 2022-09-11 | 1.850 | 1.890 | 1.850 | 1.870 | 1.870 | 272,676 |
| 2022-09-08 | 1.860 | 1.870 | 1.830 | 1.850 | 1.850 | 491,475 |
| 2022-09-07 | 1.860 | 1.890 | 1.850 | 1.860 | 1.860 | 1,404,914 |
| 2022-09-06 | 1.830 | 1.880 | 1.830 | 1.860 | 1.860 | 1,184,449 |
| 2022-09-05 | 1.810 | 1.850 | 1.810 | 1.830 | 1.830 | 610,053 |
| 2022-09-04 | 1.800 | 1.820 | 1.760 | 1.810 | 1.810 | 622,735 |
| 2022-09-01 | 1.810 | 1.830 | 1.770 | 1.800 | 1.800 | 827,440 |
| 2022-08-31 | 1.830 | 1.850 | 1.810 | 1.810 | 1.810 | 843,915 |
| 2022-08-30 | 1.820 | 1.840 | 1.800 | 1.830 | 1.830 | 1,997,619 |
| 2022-08-29 | 1.830 | 1.880 | 1.810 | 1.820 | 1.820 | 2,476,467 |
| 2022-08-28 | 1.840 | 1.840 | 1.810 | 1.830 | 1.830 | 922,942 |
| 2022-08-25 | 1.790 | 1.850 | 1.780 | 1.840 | 1.840 | 1,953,564 |
| 2022-08-24 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 703,645 |
| 2022-08-23 | 1.770 | 1.840 | 1.770 | 1.800 | 1.800 | 3,332,337 |
| 2022-08-22 | 1.780 | 1.820 | 1.760 | 1.770 | 1.770 | 1,291,800 |
| 2022-08-21 | 1.750 | 1.790 | 1.750 | 1.780 | 1.780 | 1,594,741 |
| 2022-08-18 | 1.740 | 1.780 | 1.740 | 1.750 | 1.750 | 1,539,055 |
| 2022-08-17 | 1.730 | 1.760 | 1.730 | 1.740 | 1.740 | 1,179,065 |
| 2022-08-16 | 1.740 | 1.800 | 1.720 | 1.730 | 1.730 | 3,382,124 |
| 2022-08-15 | 1.780 | 1.800 | 1.720 | 1.740 | 1.740 | 5,864,176 |
| 2022-08-14 | 1.720 | 1.800 | 1.720 | 1.780 | 1.780 | 1,512,993 |
| 2022-08-11 | 1.710 | 1.740 | 1.710 | 1.720 | 1.720 | 338,623 |
| 2022-08-10 | 1.710 | 1.740 | 1.700 | 1.710 | 1.710 | 906,315 |
| 2022-08-09 | 1.760 | 1.780 | 1.710 | 1.710 | 1.710 | 944,236 |
| 2022-08-08 | 1.750 | 1.800 | 1.730 | 1.760 | 1.760 | 2,728,528 |
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.