Pioneers Properties For Urban Development - (PRE Group) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.850 | 4.850 | 4.750 | 4.840 | 4.840 | 1,331,644 |
| 2026-04-19 | 4.830 | 4.890 | 4.800 | 4.850 | 4.850 | 2,262,734 |
| 2026-04-16 | 4.760 | 4.850 | 4.700 | 4.830 | 4.830 | 3,132,318 |
| 2026-04-15 | 4.690 | 4.870 | 4.600 | 4.760 | 4.760 | 4,433,810 |
| 2026-04-14 | 4.500 | 4.690 | 4.440 | 4.690 | 4.690 | 3,374,922 |
| 2026-04-09 | 4.500 | 4.520 | 4.410 | 4.500 | 4.500 | 1,080,831 |
| 2026-04-08 | 4.450 | 4.530 | 4.400 | 4.500 | 4.500 | 1,804,711 |
| 2026-04-07 | 4.440 | 4.530 | 4.360 | 4.450 | 4.450 | 2,681,691 |
| 2026-04-06 | 4.270 | 4.450 | 4.250 | 4.440 | 4.440 | 2,853,328 |
| 2026-04-05 | 4.150 | 4.320 | 4.150 | 4.270 | 4.270 | 3,545,813 |
| 2026-04-02 | 4.120 | 4.150 | 4.080 | 4.150 | 4.150 | 816,130 |
| 2026-04-01 | 4.080 | 4.150 | 4.080 | 4.120 | 4.120 | 413,617 |
| 2026-03-31 | 4.070 | 4.100 | 4.000 | 4.080 | 4.080 | 373,944 |
| 2026-03-30 | 4.080 | 4.100 | 4.030 | 4.070 | 4.070 | 280,272 |
| 2026-03-29 | 4.130 | 4.130 | 4.030 | 4.080 | 4.080 | 308,939 |
| 2026-03-26 | 4.180 | 4.200 | 4.100 | 4.130 | 4.130 | 943,281 |
| 2026-03-25 | 4.140 | 4.220 | 4.140 | 4.180 | 4.180 | 1,658,364 |
| 2026-03-24 | 4.120 | 4.190 | 4.090 | 4.140 | 4.140 | 574,596 |
| 2026-03-18 | 4.110 | 4.150 | 4.090 | 4.120 | 4.120 | 186,424 |
| 2026-03-17 | 4.070 | 4.140 | 4.070 | 4.110 | 4.110 | 158,195 |
| 2026-03-16 | 4.110 | 4.170 | 4.050 | 4.070 | 4.070 | 631,315 |
| 2026-03-15 | 4.140 | 4.190 | 4.080 | 4.110 | 4.110 | 683,372 |
| 2026-03-12 | 4.150 | 4.200 | 4.130 | 4.140 | 4.140 | 265,446 |
| 2026-03-11 | 4.180 | 4.200 | 4.130 | 4.150 | 4.150 | 960,985 |
| 2026-03-10 | 4.100 | 4.180 | 4.100 | 4.180 | 4.180 | 1,262,892 |
| 2026-03-09 | 4.140 | 4.190 | 4.050 | 4.100 | 4.100 | 1,370,209 |
| 2026-03-08 | 4.150 | 4.210 | 4.100 | 4.140 | 4.140 | 1,526,299 |
| 2026-03-05 | 4.110 | 4.230 | 4.110 | 4.150 | 4.150 | 919,256 |
| 2026-03-04 | 3.980 | 4.190 | 3.890 | 4.110 | 4.110 | 1,730,273 |
| 2026-03-03 | 3.960 | 4.000 | 3.870 | 3.980 | 3.980 | 1,538,542 |
| 2026-03-02 | 3.960 | 4.000 | 3.900 | 3.960 | 3.960 | 928,682 |
| 2026-03-01 | 4.040 | 4.040 | 3.810 | 3.960 | 3.960 | 822,819 |
| 2026-02-26 | 4.000 | 4.150 | 3.960 | 4.040 | 4.040 | 2,297,608 |
| 2026-02-25 | 4.130 | 4.160 | 3.940 | 4.000 | 4.000 | 1,392,282 |
| 2026-02-24 | 4.040 | 4.180 | 4.000 | 4.130 | 4.130 | 1,195,986 |
| 2026-02-23 | 3.950 | 4.090 | 3.940 | 4.040 | 4.040 | 481,973 |
| 2026-02-22 | 4.100 | 4.190 | 3.930 | 3.950 | 3.950 | 1,135,636 |
| 2026-02-19 | 4.200 | 4.240 | 4.100 | 4.100 | 4.100 | 566,481 |
| 2026-02-18 | 4.200 | 4.260 | 4.150 | 4.200 | 4.200 | 1,453,446 |
| 2026-02-17 | 4.140 | 4.240 | 4.140 | 4.200 | 4.200 | 1,135,224 |
| 2026-02-16 | 4.200 | 4.270 | 4.140 | 4.140 | 4.140 | 1,772,967 |
| 2026-02-15 | 4.160 | 4.260 | 4.100 | 4.200 | 4.200 | 3,153,367 |
| 2026-02-12 | 4.200 | 4.250 | 4.140 | 4.160 | 4.160 | 1,511,561 |
| 2026-02-11 | 4.270 | 4.350 | 4.190 | 4.200 | 4.200 | 1,920,172 |
| 2026-02-10 | 4.210 | 4.410 | 4.100 | 4.270 | 4.270 | 6,760,127 |
| 2026-02-09 | 3.910 | 4.260 | 3.910 | 4.210 | 4.210 | 10,259,675 |
| 2026-02-08 | 3.800 | 3.930 | 3.800 | 3.910 | 3.910 | 2,521,436 |
| 2026-02-05 | 3.830 | 3.890 | 3.770 | 3.800 | 3.800 | 2,569,984 |
| 2026-02-04 | 3.800 | 3.900 | 3.800 | 3.830 | 3.830 | 1,951,626 |
| 2026-02-03 | 3.740 | 3.850 | 3.740 | 3.800 | 3.800 | 1,465,207 |
| 2026-02-02 | 3.800 | 3.850 | 3.700 | 3.740 | 3.740 | 4,440,751 |
| 2026-02-01 | 3.750 | 3.850 | 3.720 | 3.800 | 3.800 | 4,390,096 |
| 2026-01-28 | 3.880 | 3.950 | 3.720 | 3.750 | 3.750 | 2,674,164 |
| 2026-01-27 | 3.950 | 4.000 | 3.850 | 3.880 | 3.880 | 1,744,837 |
| 2026-01-26 | 4.000 | 4.030 | 3.930 | 3.950 | 3.950 | 886,326 |
| 2026-01-25 | 4.060 | 4.080 | 3.980 | 4.000 | 4.000 | 883,553 |
| 2026-01-22 | 4.070 | 4.130 | 4.040 | 4.060 | 4.060 | 1,015,154 |
| 2026-01-21 | 3.980 | 4.090 | 3.950 | 4.070 | 4.070 | 1,707,428 |
| 2026-01-20 | 4.000 | 4.050 | 3.980 | 3.980 | 3.980 | 883,667 |
| 2026-01-19 | 3.930 | 4.000 | 3.930 | 4.000 | 4.000 | 1,362,051 |
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.