Pioneers Properties For Urban Development - (PRE Group) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.600 | 4.320 | 3.600 | 4.320 | 4.320 | 34,173,895 |
| 2025-10-21 | 3.500 | 3.620 | 3.460 | 3.600 | 3.600 | 4,842,282 |
| 2025-10-20 | 3.400 | 3.540 | 3.400 | 3.500 | 3.500 | 5,066,513 |
| 2025-10-19 | 3.450 | 3.490 | 3.390 | 3.400 | 3.400 | 4,117,960 |
| 2025-10-16 | 3.330 | 3.450 | 3.330 | 3.450 | 3.450 | 6,585,959 |
| 2025-10-15 | 3.320 | 3.340 | 3.300 | 3.330 | 3.330 | 1,438,298 |
| 2025-10-14 | 3.300 | 3.350 | 3.280 | 3.320 | 3.320 | 708,182 |
| 2025-10-13 | 3.310 | 3.310 | 3.280 | 3.300 | 3.300 | 1,363,181 |
| 2025-10-12 | 3.310 | 3.340 | 3.280 | 3.310 | 3.310 | 1,200,812 |
| 2025-10-08 | 3.290 | 3.330 | 3.260 | 3.310 | 3.310 | 1,324,877 |
| 2025-10-07 | 3.270 | 3.330 | 3.250 | 3.290 | 3.290 | 4,768,237 |
| 2025-10-06 | 3.260 | 3.280 | 3.240 | 3.270 | 3.270 | 835,900 |
| 2025-10-05 | 3.250 | 3.280 | 3.250 | 3.260 | 3.260 | 974,630 |
| 2025-10-02 | 3.280 | 3.300 | 3.240 | 3.250 | 3.250 | 1,086,142 |
| 2025-10-01 | 3.300 | 3.330 | 3.250 | 3.280 | 3.280 | 1,317,579 |
| 2025-09-30 | 3.290 | 3.310 | 3.270 | 3.300 | 3.300 | 929,637 |
| 2025-09-29 | 3.290 | 3.310 | 3.260 | 3.290 | 3.290 | 891,254 |
| 2025-09-28 | 3.230 | 3.290 | 3.230 | 3.290 | 3.290 | 1,069,325 |
| 2025-09-25 | 3.270 | 3.290 | 3.230 | 3.230 | 3.230 | 1,403,552 |
| 2025-09-24 | 3.260 | 3.290 | 3.250 | 3.270 | 3.270 | 625,991 |
| 2025-09-23 | 3.260 | 3.300 | 3.240 | 3.260 | 3.260 | 2,084,822 |
| 2025-09-22 | 3.250 | 3.280 | 3.200 | 3.260 | 3.260 | 1,739,911 |
| 2025-09-21 | 3.140 | 3.280 | 3.140 | 3.250 | 3.250 | 2,797,168 |
| 2025-09-18 | 3.080 | 3.190 | 3.080 | 3.140 | 3.140 | 3,300,583 |
| 2025-09-17 | 3.110 | 3.120 | 3.040 | 3.080 | 3.080 | 1,956,656 |
| 2025-09-16 | 3.180 | 3.190 | 3.110 | 3.110 | 3.110 | 744,663 |
| 2025-09-15 | 3.200 | 3.230 | 3.170 | 3.180 | 3.180 | 1,207,486 |
| 2025-09-14 | 3.190 | 3.220 | 3.190 | 3.200 | 3.200 | 887,927 |
| 2025-09-11 | 3.190 | 3.230 | 3.180 | 3.190 | 3.190 | 408,616 |
| 2025-09-10 | 3.190 | 3.210 | 3.190 | 3.190 | 3.190 | 1,352,588 |
| 2025-09-09 | 3.220 | 3.240 | 3.180 | 3.190 | 3.190 | 1,111,868 |
| 2025-09-08 | 3.250 | 3.260 | 3.220 | 3.220 | 3.220 | 388,440 |
| 2025-09-07 | 3.250 | 3.300 | 3.230 | 3.250 | 3.250 | 868,953 |
| 2025-09-03 | 3.280 | 3.310 | 3.220 | 3.250 | 3.250 | 1,483,442 |
| 2025-09-02 | 3.300 | 3.350 | 3.280 | 3.280 | 3.280 | 1,106,045 |
| 2025-09-01 | 3.280 | 3.330 | 3.280 | 3.300 | 3.300 | 1,314,073 |
| 2025-08-31 | 3.360 | 3.390 | 3.270 | 3.280 | 3.280 | 1,187,447 |
| 2025-08-28 | 3.390 | 3.450 | 3.340 | 3.360 | 3.360 | 2,818,080 |
| 2025-08-27 | 3.330 | 3.400 | 3.310 | 3.390 | 3.390 | 2,913,258 |
| 2025-08-26 | 3.300 | 3.370 | 3.300 | 3.330 | 3.330 | 3,057,550 |
| 2025-08-25 | 3.330 | 3.340 | 3.290 | 3.300 | 3.300 | 1,320,767 |
| 2025-08-24 | 3.300 | 3.390 | 3.300 | 3.330 | 3.330 | 1,188,082 |
| 2025-08-21 | 3.290 | 3.390 | 3.280 | 3.300 | 3.300 | 1,170,431 |
| 2025-08-20 | 3.350 | 3.360 | 3.290 | 3.290 | 3.290 | 2,138,603 |
| 2025-08-19 | 3.350 | 3.380 | 3.330 | 3.350 | 3.350 | 1,516,107 |
| 2025-08-18 | 3.340 | 3.370 | 3.340 | 3.350 | 3.350 | 1,231,215 |
| 2025-08-17 | 3.320 | 3.350 | 3.320 | 3.340 | 3.340 | 1,160,820 |
| 2025-08-14 | 3.410 | 3.440 | 3.310 | 3.320 | 3.320 | 7,031,647 |
| 2025-08-13 | 3.460 | 3.500 | 3.350 | 3.410 | 3.410 | 2,886,569 |
| 2025-08-12 | 3.440 | 3.480 | 3.400 | 3.460 | 3.460 | 697,804 |
| 2025-08-11 | 3.480 | 3.490 | 3.430 | 3.440 | 3.440 | 1,746,903 |
| 2025-08-10 | 3.490 | 3.510 | 3.460 | 3.480 | 3.480 | 772,987 |
| 2025-08-07 | 3.420 | 3.500 | 3.400 | 3.490 | 3.490 | 3,779,309 |
| 2025-08-06 | 3.500 | 3.530 | 3.420 | 3.420 | 3.420 | 1,246,668 |
| 2025-08-05 | 3.440 | 3.560 | 3.430 | 3.500 | 3.500 | 3,643,796 |
| 2025-08-04 | 3.360 | 3.450 | 3.360 | 3.440 | 3.440 | 1,588,748 |
| 2025-08-03 | 3.360 | 3.400 | 3.340 | 3.360 | 3.360 | 462,933 |
| 2025-07-31 | 3.350 | 3.380 | 3.330 | 3.360 | 3.360 | 491,514 |
| 2025-07-30 | 3.360 | 3.440 | 3.330 | 3.350 | 3.350 | 1,244,959 |
| 2025-07-29 | 3.370 | 3.400 | 3.340 | 3.360 | 3.360 | 662,330 |
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.