Pioneers Properties For Urban Development - (PRE Group) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 3.870 | 3.990 | 3.850 | 3.930 | 3.930 | 572,466 |
| 2026-01-15 | 3.940 | 3.970 | 3.840 | 3.870 | 3.870 | 977,185 |
| 2026-01-14 | 4.040 | 4.060 | 3.850 | 3.940 | 3.940 | 1,263,757 |
| 2026-01-13 | 4.070 | 4.110 | 3.970 | 4.040 | 4.040 | 1,246,119 |
| 2026-01-12 | 4.100 | 4.180 | 4.060 | 4.070 | 4.070 | 1,050,540 |
| 2026-01-11 | 4.060 | 4.180 | 4.060 | 4.100 | 4.100 | 1,110,309 |
| 2026-01-08 | 4.100 | 4.150 | 4.050 | 4.060 | 4.060 | 1,213,681 |
| 2026-01-06 | 4.150 | 4.200 | 4.090 | 4.100 | 4.100 | 3,608,689 |
| 2026-01-05 | 4.270 | 4.290 | 4.130 | 4.150 | 4.150 | 1,256,013 |
| 2026-01-04 | 4.350 | 4.420 | 4.220 | 4.270 | 4.270 | 1,293,333 |
| 2025-12-31 | 4.250 | 4.430 | 4.250 | 4.350 | 4.350 | 3,925,557 |
| 2025-12-30 | 4.210 | 4.290 | 4.160 | 4.250 | 4.250 | 1,578,863 |
| 2025-12-29 | 4.190 | 4.280 | 4.130 | 4.210 | 4.210 | 944,756 |
| 2025-12-28 | 4.200 | 4.300 | 4.180 | 4.190 | 4.190 | 2,072,397 |
| 2025-12-25 | 4.100 | 4.330 | 4.040 | 4.200 | 4.200 | 2,637,181 |
| 2025-12-24 | 4.170 | 4.220 | 4.090 | 4.100 | 4.100 | 1,061,564 |
| 2025-12-23 | 3.960 | 4.330 | 3.960 | 4.170 | 4.170 | 4,177,183 |
| 2025-12-22 | 3.990 | 4.020 | 3.950 | 3.960 | 3.960 | 768,879 |
| 2025-12-21 | 4.010 | 4.060 | 3.950 | 3.990 | 3.990 | 1,002,895 |
| 2025-12-18 | 4.000 | 4.060 | 4.000 | 4.010 | 4.010 | 608,483 |
| 2025-12-17 | 4.040 | 4.090 | 4.000 | 4.000 | 4.000 | 1,128,515 |
| 2025-12-16 | 4.190 | 4.200 | 3.850 | 4.040 | 4.040 | 3,623,283 |
| 2025-12-15 | 4.190 | 4.230 | 4.170 | 4.190 | 4.190 | 1,615,035 |
| 2025-12-14 | 4.260 | 4.280 | 4.150 | 4.190 | 4.190 | 1,843,589 |
| 2025-12-11 | 4.290 | 4.300 | 4.250 | 4.260 | 4.260 | 1,761,705 |
| 2025-12-10 | 4.330 | 4.350 | 4.290 | 4.290 | 4.290 | 1,239,621 |
| 2025-12-09 | 4.390 | 4.410 | 4.300 | 4.330 | 4.330 | 2,719,585 |
| 2025-12-08 | 4.370 | 4.400 | 4.330 | 4.390 | 4.390 | 3,224,596 |
| 2025-12-07 | 4.270 | 4.580 | 4.270 | 4.370 | 4.370 | 8,731,712 |
| 2025-12-04 | 4.320 | 4.360 | 4.230 | 4.270 | 4.270 | 1,372,319 |
| 2025-12-03 | 4.420 | 4.450 | 4.290 | 4.320 | 4.320 | 4,011,602 |
| 2025-12-02 | 3.980 | 4.750 | 3.960 | 4.420 | 4.420 | 13,629,669 |
| 2025-12-01 | 3.930 | 3.990 | 3.910 | 3.980 | 3.980 | 2,451,366 |
| 2025-11-30 | 3.980 | 3.990 | 3.910 | 3.930 | 3.930 | 1,412,385 |
| 2025-11-27 | 4.050 | 4.050 | 3.960 | 3.980 | 3.980 | 2,319,905 |
| 2025-11-26 | 4.030 | 4.060 | 4.000 | 4.050 | 4.050 | 1,592,656 |
| 2025-11-25 | 4.120 | 4.140 | 4.010 | 4.030 | 4.030 | 2,346,457 |
| 2025-11-24 | 4.040 | 4.170 | 4.030 | 4.120 | 4.120 | 2,245,875 |
| 2025-11-23 | 4.090 | 4.120 | 4.000 | 4.040 | 4.040 | 3,096,767 |
| 2025-11-20 | 4.110 | 4.130 | 4.070 | 4.090 | 4.090 | 2,702,833 |
| 2025-11-19 | 4.070 | 4.120 | 4.040 | 4.110 | 4.110 | 2,325,590 |
| 2025-11-18 | 4.050 | 4.170 | 4.050 | 4.070 | 4.070 | 8,361,543 |
| 2025-11-17 | 3.940 | 4.080 | 3.900 | 4.050 | 4.050 | 5,292,678 |
| 2025-11-16 | 3.850 | 4.040 | 3.850 | 3.940 | 3.940 | 5,124,255 |
| 2025-11-13 | 4.050 | 4.070 | 3.800 | 3.850 | 3.850 | 13,378,436 |
| 2025-11-12 | 4.000 | 4.070 | 4.000 | 4.050 | 4.050 | 2,224,869 |
| 2025-11-11 | 4.020 | 4.060 | 3.990 | 4.000 | 4.000 | 2,100,403 |
| 2025-11-10 | 4.040 | 4.100 | 3.960 | 4.020 | 4.020 | 3,047,507 |
| 2025-11-09 | 4.060 | 4.110 | 4.030 | 4.040 | 4.040 | 2,107,362 |
| 2025-11-06 | 4.090 | 4.130 | 4.060 | 4.060 | 4.060 | 2,698,507 |
| 2025-11-05 | 4.120 | 4.180 | 4.060 | 4.090 | 4.090 | 2,304,891 |
| 2025-11-04 | 4.070 | 4.250 | 4.050 | 4.120 | 4.120 | 5,041,377 |
| 2025-11-03 | 4.090 | 4.160 | 4.050 | 4.070 | 4.070 | 3,641,171 |
| 2025-11-02 | 4.090 | 4.150 | 4.020 | 4.090 | 4.090 | 3,652,842 |
| 2025-10-30 | 4.050 | 4.200 | 4.050 | 4.090 | 4.090 | 4,849,120 |
| 2025-10-29 | 4.120 | 4.140 | 4.020 | 4.050 | 4.050 | 3,565,588 |
| 2025-10-28 | 4.200 | 4.240 | 4.050 | 4.120 | 4.120 | 3,755,013 |
| 2025-10-27 | 4.240 | 4.390 | 4.200 | 4.200 | 4.200 | 6,408,845 |
| 2025-10-26 | 4.150 | 4.480 | 4.150 | 4.240 | 4.240 | 19,089,170 |
| 2025-10-23 | 4.320 | 4.420 | 4.130 | 4.150 | 4.150 | 18,023,834 |
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.