Pioneers Properties For Urban Development - (PRE Group) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9.850 | 9.850 | 9.400 | 9.800 | 9.800 | 10,333,371 |
| 2026-07-21 | 9.500 | 9.790 | 9.400 | 9.690 | 9.690 | 11,599,459 |
| 2026-07-20 | 10.200 | 10.400 | 9.170 | 9.400 | 9.400 | 23,990,832 |
| 2026-07-19 | 9.690 | 10.190 | 9.630 | 10.150 | 10.150 | 24,307,408 |
| 2026-07-16 | 9.940 | 9.990 | 9.350 | 9.590 | 9.590 | 20,315,584 |
| 2026-07-15 | 9.100 | 9.950 | 9.050 | 9.950 | 9.950 | 32,017,280 |
| 2026-07-14 | 8.210 | 9.100 | 8.210 | 8.890 | 8.890 | 23,833,968 |
| 2026-07-13 | 8.530 | 8.600 | 8.200 | 8.200 | 8.200 | 6,480,590 |
| 2026-07-12 | 8.680 | 8.840 | 8.520 | 8.540 | 8.540 | 8,797,398 |
| 2026-07-09 | 8.300 | 8.680 | 8.240 | 8.600 | 8.600 | 5,350,217 |
| 2026-07-08 | 8.500 | 8.660 | 8.230 | 8.300 | 8.300 | 8,298,929 |
| 2026-07-07 | 8.390 | 8.500 | 8.180 | 8.500 | 8.500 | 9,071,922 |
| 2026-07-06 | 7.730 | 8.800 | 7.700 | 8.310 | 8.310 | 23,096,839 |
| 2026-07-05 | 7.670 | 8.080 | 7.620 | 7.730 | 7.730 | 10,663,617 |
| 2026-07-01 | 7.400 | 7.850 | 7.400 | 7.670 | 7.670 | 8,905,574 |
| 2026-06-30 | 7.160 | 7.510 | 7.160 | 7.400 | 7.400 | 8,694,958 |
| 2026-06-29 | 7.000 | 7.370 | 7.000 | 7.160 | 7.160 | 10,509,721 |
| 2026-06-28 | 7.060 | 7.170 | 6.800 | 7.000 | 7.000 | 6,990,694 |
| 2026-06-25 | 7.160 | 7.450 | 7.010 | 7.060 | 7.060 | 10,283,061 |
| 2026-06-24 | 6.990 | 7.540 | 6.980 | 7.160 | 7.160 | 18,678,442 |
| 2026-06-23 | 6.900 | 7.180 | 6.670 | 6.990 | 6.990 | 14,869,402 |
| 2026-06-22 | 7.910 | 7.970 | 6.620 | 6.900 | 6.900 | 24,771,218 |
| 2026-06-21 | 8.750 | 9.000 | 7.910 | 7.910 | 7.910 | 12,738,562 |
| 2026-06-17 | 7.820 | 8.760 | 7.720 | 8.750 | 8.750 | 23,332,493 |
| 2026-06-16 | 6.670 | 8.000 | 6.600 | 7.820 | 7.820 | 25,878,850 |
| 2026-06-15 | 6.420 | 6.680 | 6.400 | 6.670 | 6.670 | 4,241,574 |
| 2026-06-14 | 6.250 | 6.450 | 6.200 | 6.420 | 6.420 | 4,445,723 |
| 2026-06-11 | 6.090 | 6.330 | 5.910 | 6.250 | 6.250 | 225,680,174 |
| 2026-06-10 | 6.140 | 6.290 | 6.000 | 6.090 | 6.090 | 3,719,006 |
| 2026-06-09 | 6.080 | 6.290 | 6.030 | 6.140 | 6.140 | 1,056,181 |
| 2026-06-08 | 6.150 | 6.150 | 5.960 | 6.080 | 6.080 | 2,001,513 |
| 2026-06-07 | 6.280 | 6.340 | 6.140 | 6.190 | 6.190 | 2,032,304 |
| 2026-06-04 | 6.180 | 6.340 | 6.170 | 6.280 | 6.280 | 3,918,169 |
| 2026-06-03 | 6.030 | 6.210 | 5.950 | 6.180 | 6.180 | 5,442,644 |
| 2026-06-02 | 5.890 | 6.080 | 5.860 | 6.030 | 6.030 | 3,537,706 |
| 2026-06-01 | 5.700 | 5.890 | 5.700 | 5.890 | 5.890 | 1,109,356 |
| 2026-05-25 | 5.590 | 5.860 | 5.500 | 5.700 | 5.700 | 3,873,625 |
| 2026-05-24 | 5.450 | 5.600 | 5.350 | 5.590 | 5.590 | 1,302,781 |
| 2026-05-21 | 5.570 | 5.650 | 5.320 | 5.450 | 5.450 | 2,324,018 |
| 2026-05-20 | 5.430 | 5.700 | 5.340 | 5.570 | 5.570 | 3,679,367 |
| 2026-05-19 | 5.470 | 5.490 | 5.300 | 5.430 | 5.430 | 2,372,414 |
| 2026-05-18 | 5.650 | 5.700 | 5.350 | 5.470 | 5.470 | 2,450,001 |
| 2026-05-17 | 5.750 | 5.850 | 5.500 | 5.650 | 5.650 | 1,597,761 |
| 2026-05-14 | 5.880 | 6.090 | 5.680 | 5.750 | 5.750 | 10,083,349 |
| 2026-05-13 | 5.730 | 5.940 | 5.660 | 5.880 | 5.880 | 3,688,438 |
| 2026-05-12 | 5.900 | 5.940 | 5.650 | 5.730 | 5.730 | 2,363,239 |
| 2026-05-11 | 5.770 | 5.950 | 5.610 | 5.900 | 5.900 | 3,570,013 |
| 2026-05-10 | 5.250 | 5.900 | 5.200 | 5.770 | 5.770 | 8,627,583 |
| 2026-05-06 | 5.230 | 5.260 | 5.090 | 5.250 | 5.250 | 2,537,027 |
| 2026-05-05 | 5.240 | 5.240 | 5.080 | 5.230 | 5.230 | 1,747,082 |
| 2026-05-04 | 5.170 | 5.270 | 5.130 | 5.240 | 5.240 | 3,800,603 |
| 2026-05-03 | 5.040 | 5.190 | 5.010 | 5.170 | 5.170 | 3,602,434 |
| 2026-04-30 | 5.150 | 5.160 | 4.960 | 5.040 | 5.040 | 1,979,359 |
| 2026-04-29 | 5.150 | 5.180 | 5.090 | 5.150 | 5.150 | 1,091,180 |
| 2026-04-28 | 5.130 | 5.220 | 5.030 | 5.150 | 5.150 | 2,521,068 |
| 2026-04-27 | 4.990 | 5.150 | 4.920 | 5.130 | 5.130 | 2,177,457 |
| 2026-04-26 | 5.000 | 5.010 | 4.900 | 4.990 | 4.990 | 1,652,972 |
| 2026-04-23 | 4.840 | 5.100 | 4.830 | 5.000 | 5.000 | 7,809,458 |
| 2026-04-22 | 4.820 | 4.840 | 4.750 | 4.840 | 4.840 | 979,719 |
| 2026-04-21 | 4.840 | 4.840 | 4.750 | 4.820 | 4.820 | 709,950 |
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.