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
2022-04-28	1.950	2.000	1.920	1.990	1.990	1,239,936
2022-04-27	1.890	1.970	1.850	1.950	1.950	516,750
2022-04-26	1.890	1.940	1.850	1.890	1.890	51,550
2022-04-21	1.830	1.900	1.830	1.890	1.890	471,385
2022-04-20	1.800	1.850	1.800	1.830	1.830	186,910
2022-04-19	1.740	1.830	1.710	1.800	1.800	549,645
2022-04-18	1.700	1.770	1.700	1.740	1.740	611,212
2022-04-17	1.790	1.810	1.700	1.700	1.700	918,978
2022-04-14	1.830	1.830	1.770	1.790	1.790	401,228
2022-04-13	1.810	1.830	1.800	1.830	1.830	401,022
2022-04-12	1.820	1.840	1.800	1.810	1.810	884,193
2022-04-11	1.830	1.850	1.800	1.820	1.820	470,026
2022-04-10	1.890	1.890	1.820	1.830	1.830	391,553
2022-04-07	1.950	1.950	1.870	1.890	1.890	250,705
2022-04-06	1.950	1.980	1.930	1.950	1.950	238,884
2022-04-05	1.930	2.000	1.930	1.950	1.950	605,300
2022-04-04	1.880	1.970	1.880	1.930	1.930	194,153
2022-04-03	1.880	1.950	1.880	1.880	1.880	132,655
2022-03-31	1.870	1.900	1.850	1.880	1.880	498,980
2022-03-30	1.890	1.950	1.860	1.870	1.870	347,971
2022-03-29	1.810	1.930	1.810	1.890	1.890	933,664
2022-03-28	1.860	1.870	1.790	1.810	1.810	2,239,726
2022-03-27	1.960	1.980	1.820	1.860	1.860	1,225,037
2022-03-24	1.950	1.990	1.940	1.960	1.960	702,440
2022-03-23	1.990	2.000	1.930	1.950	1.950	898,694
2022-03-22	1.980	2.060	1.970	1.990	1.990	1,179,800
2022-03-21	1.900	2.040	1.900	1.980	1.980	1,559,619
2022-03-20	1.880	1.920	1.880	1.900	1.900	216,750
2022-03-17	1.870	1.930	1.870	1.880	1.880	1,330,280
2022-03-16	1.820	1.920	1.810	1.870	1.870	1,245,138
2022-03-15	1.850	1.890	1.810	1.820	1.820	1,257,209
2022-03-14	1.870	1.900	1.840	1.850	1.850	1,049,529
2022-03-13	1.900	1.940	1.870	1.870	1.870	319,530
2022-03-10	1.910	1.970	1.870	1.900	1.900	1,417,265
2022-03-09	1.890	1.970	1.890	1.910	1.910	991,975
2022-03-08	1.950	1.980	1.880	1.890	1.890	1,388,761
2022-03-07	2.050	2.070	1.920	1.950	1.950	2,960,759
2022-03-06	2.050	2.070	2.010	2.050	2.050	937,203
2022-03-03	1.930	2.080	1.930	2.050	2.050	4,435,630
2022-03-02	1.960	1.960	1.910	1.930	1.930	1,470,723
2022-03-01	1.850	1.980	1.850	1.960	1.960	2,242,106
2022-02-28	1.880	1.900	1.820	1.850	1.850	1,663,369
2022-02-27	1.780	1.930	1.780	1.880	1.880	1,661,108
2022-02-24	2.000	2.000	1.710	1.780	1.780	5,366,372
2022-02-23	2.040	2.090	1.980	2.000	2.000	6,269,956
2022-02-22	2.140	2.150	2.020	2.040	2.040	1,205,485
2022-02-21	2.130	2.200	2.120	2.140	2.140	921,761
2022-02-20	2.180	2.190	2.100	2.130	2.130	433,531
2022-02-17	2.220	2.230	2.170	2.180	2.180	508,569
2022-02-16	2.220	2.280	2.210	2.220	2.220	309,561
2022-02-15	2.170	2.260	2.170	2.220	2.220	414,789
2022-02-14	2.230	2.230	2.110	2.170	2.170	683,512
2022-02-13	2.400	2.400	2.160	2.230	2.230	495,834
2022-02-10	2.470	2.480	2.370	2.400	2.400	1,272,510
2022-02-09	2.440	2.550	2.440	2.470	2.470	754,342
2022-02-08	2.450	2.480	2.430	2.440	2.440	266,831
2022-02-07	2.470	2.500	2.440	2.450	2.450	876,794
2022-02-06	2.470	2.500	2.440	2.470	2.470	1,245,500
2022-02-03	2.490	2.530	2.450	2.470	2.470	644,301
2022-02-02	2.500	2.540	2.480	2.490	2.490	571,883

← NewerPage 19 of 21 · 1,216 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.