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
2022-02-01	2.440	2.500	2.440	2.500	2.500	866,822
2022-01-31	2.430	2.460	2.430	2.440	2.440	218,380
2022-01-30	2.490	2.520	2.410	2.430	2.430	567,653
2022-01-26	2.430	2.570	2.410	2.490	2.490	280,509
2022-01-25	2.450	2.470	2.400	2.430	2.430	347,784
2022-01-24	2.460	2.500	2.420	2.450	2.450	204,001
2022-01-23	2.540	2.540	2.450	2.460	2.460	312,536
2022-01-20	2.550	2.570	2.520	2.540	2.540	263,706
2022-01-19	2.570	2.620	2.540	2.550	2.550	260,877
2022-01-18	2.560	2.620	2.560	2.570	2.570	585,350
2022-01-17	2.580	2.610	2.540	2.560	2.560	341,155
2022-01-16	2.640	2.670	2.530	2.580	2.580	655,865
2022-01-13	2.690	2.720	2.630	2.640	2.640	683,105
2022-01-12	2.710	2.750	2.660	2.690	2.690	971,036
2022-01-11	2.720	2.740	2.670	2.710	2.710	1,142,280
2022-01-10	2.700	2.760	2.690	2.720	2.720	438,405
2022-01-09	2.750	2.780	2.680	2.700	2.700	828,000
2022-01-05	2.710	2.800	2.700	2.750	2.750	936,294
2022-01-04	2.670	2.780	2.670	2.710	2.710	1,494,094
2022-01-03	2.680	2.700	2.660	2.670	2.670	538,103
2022-01-02	2.680	2.750	2.650	2.680	2.680	737,784
2021-12-30	2.600	2.750	2.600	2.680	2.680	2,733,677
2021-12-29	2.600	2.640	2.580	2.600	2.600	811,188
2021-12-28	2.580	2.630	2.560	2.600	2.600	358,350
2021-12-27	2.620	2.660	2.570	2.580	2.580	793,802
2021-12-26	2.630	2.670	2.610	2.620	2.620	1,380,496
2021-12-23	2.610	2.680	2.610	2.630	2.630	349,709
2021-12-22	2.550	2.650	2.550	2.610	2.610	750,946
2021-12-21	2.550	2.620	2.530	2.550	2.550	794,622
2021-12-20	2.570	2.590	2.520	2.550	2.550	487,729
2021-12-19	2.610	2.630	2.560	2.570	2.570	826,848
2021-12-16	2.590	2.640	2.590	2.610	2.610	502,369
2021-12-15	2.610	2.670	2.580	2.590	2.590	501,691
2021-12-14	2.590	2.760	2.560	2.610	2.610	1,853,233
2021-12-13	2.530	2.620	2.520	2.590	2.590	788,115
2021-12-12	2.520	2.600	2.510	2.530	2.530	545,312
2021-12-09	2.500	2.570	2.460	2.520	2.520	699,050
2021-12-08	2.540	2.580	2.470	2.500	2.500	702,269
2021-12-07	2.640	2.730	2.510	2.540	2.540	1,643,837
2021-12-06	2.520	2.690	2.520	2.640	2.640	1,542,341
2021-12-05	2.480	2.560	2.450	2.520	2.520	1,178,572
2021-12-02	2.550	2.590	2.430	2.480	2.480	739,539
2021-12-01	2.530	2.590	2.510	2.550	2.550	632,570
2021-11-30	2.440	2.560	2.420	2.530	2.530	1,285,026
2021-11-29	2.340	2.470	2.340	2.440	2.440	1,972,169
2021-11-28	2.440	2.440	2.250	2.340	2.340	555,384
2021-11-25	2.380	2.480	2.370	2.440	2.440	607,566
2021-11-24	2.410	2.450	2.350	2.380	2.380	486,212
2021-11-23	2.350	2.450	2.350	2.410	2.410	994,770
2021-11-22	2.270	2.360	2.250	2.350	2.350	390,371
2021-11-21	2.330	2.380	2.220	2.270	2.270	328,782
2021-11-18	2.320	2.400	2.300	2.330	2.330	310,140
2021-11-17	2.320	2.390	2.230	2.320	2.320	1,109,106
2021-11-16	2.500	2.500	2.300	2.320	2.320	1,265,082
2021-11-15	2.580	2.580	2.480	2.500	2.500	729,434
2021-11-14	2.610	2.620	2.530	2.580	2.580	627,520
2021-11-11	2.530	2.660	2.530	2.610	2.610	1,000,154
2021-11-10	2.610	2.630	2.500	2.530	2.530	1,008,955
2021-11-09	2.660	2.710	2.590	2.610	2.610	277,554
2021-11-08	2.610	2.700	2.600	2.660	2.660	522,055

← NewerPage 20 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.