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
2022-08-07	1.710	1.780	1.710	1.750	1.750	2,552,579
2022-08-04	1.650	1.710	1.650	1.710	1.710	1,306,485
2022-08-03	1.640	1.680	1.630	1.650	1.650	607,165
2022-08-02	1.650	1.660	1.630	1.640	1.640	1,329,475
2022-08-01	1.670	1.680	1.650	1.650	1.650	640,179
2022-07-31	1.660	1.680	1.660	1.670	1.670	488,702
2022-07-28	1.650	1.680	1.640	1.660	1.660	429,962
2022-07-27	1.690	1.700	1.650	1.650	1.650	1,366,971
2022-07-26	1.700	1.720	1.680	1.690	1.690	4,059,620
2022-07-25	1.700	1.750	1.690	1.700	1.700	2,382,537
2022-07-24	1.650	1.700	1.650	1.700	1.700	1,153,724
2022-07-21	1.630	1.650	1.620	1.650	1.650	1,450,804
2022-07-20	1.640	1.660	1.630	1.630	1.630	1,248,059
2022-07-19	1.630	1.650	1.620	1.640	1.640	540,277
2022-07-18	1.610	1.640	1.610	1.630	1.630	1,096,351
2022-07-17	1.620	1.630	1.610	1.610	1.610	656,941
2022-07-07	1.610	1.630	1.590	1.620	1.620	1,732,159
2022-07-06	1.590	1.620	1.580	1.610	1.610	275,191
2022-07-05	1.570	1.640	1.570	1.590	1.590	1,629,635
2022-07-04	1.620	1.650	1.560	1.570	1.570	1,310,953
2022-07-03	1.640	1.660	1.610	1.620	1.620	1,269,777
2022-06-29	1.580	1.660	1.560	1.640	1.640	1,832,199
2022-06-28	1.600	1.600	1.560	1.580	1.580	1,580,630
2022-06-27	1.660	1.660	1.600	1.600	1.600	1,469,122
2022-06-26	1.660	1.690	1.660	1.660	1.660	951,894
2022-06-23	1.670	1.680	1.650	1.660	1.660	1,069,631
2022-06-22	1.670	1.690	1.650	1.670	1.670	1,550,561
2022-06-21	1.670	1.680	1.660	1.670	1.670	1,618,705
2022-06-20	1.660	1.680	1.650	1.670	1.670	2,868,997
2022-06-19	1.630	1.720	1.630	1.660	1.660	6,880,923
2022-06-16	1.900	1.910	1.630	1.630	1.630	16,574,938
2022-06-15	1.830	1.910	1.820	1.900	1.900	11,107,318
2022-06-14	1.820	1.830	1.800	1.830	1.830	6,836,424
2022-06-13	1.850	1.860	1.810	1.820	1.820	1,987,728
2022-06-12	1.800	1.860	1.760	1.850	1.850	2,398,521
2022-06-09	1.800	1.820	1.780	1.800	1.800	649,245
2022-06-08	1.760	1.830	1.760	1.800	1.800	3,105,986
2022-06-07	1.790	1.790	1.750	1.760	1.760	1,629,582
2022-06-06	1.740	1.830	1.740	1.790	1.790	2,197,015
2022-06-05	1.670	1.760	1.670	1.740	1.740	1,327,762
2022-06-02	1.670	1.700	1.670	1.670	1.670	144,854
2022-06-01	1.710	1.720	1.670	1.670	1.670	435,881
2022-05-31	1.680	1.740	1.680	1.710	1.710	439,441
2022-05-30	1.660	1.750	1.660	1.680	1.680	288,341
2022-05-29	1.710	1.750	1.660	1.660	1.660	217,143
2022-05-26	1.730	1.730	1.690	1.710	1.710	303,216
2022-05-25	1.770	1.770	1.710	1.730	1.730	700,682
2022-05-24	1.800	1.820	1.760	1.770	1.770	384,237
2022-05-23	1.800	1.820	1.800	1.800	1.800	859,310
2022-05-22	1.810	1.840	1.800	1.800	1.800	939,796
2022-05-19	1.840	1.840	1.800	1.810	1.810	1,277,759
2022-05-18	1.830	1.850	1.830	1.840	1.840	585,114
2022-05-17	1.800	1.840	1.800	1.830	1.830	384,165
2022-05-16	1.810	1.820	1.790	1.800	1.800	442,670
2022-05-15	1.810	1.850	1.800	1.810	1.810	531,520
2022-05-12	1.900	1.900	1.800	1.810	1.810	1,924,800
2022-05-11	1.880	1.930	1.870	1.900	1.900	803,812
2022-05-10	1.940	1.960	1.870	1.880	1.880	1,211,878
2022-05-09	2.030	2.080	1.940	1.940	1.940	790,175
2022-05-08	1.990	2.080	1.940	2.030	2.030	236,380

← NewerPage 18 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.