Pioneers Properties For Urban Development - (PRE Group) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3.410 | 3.440 | 3.350 | 3.370 | 3.370 | 1,622,175 |
| 2025-07-27 | 3.430 | 3.450 | 3.400 | 3.410 | 3.410 | 1,527,916 |
| 2025-07-23 | 3.490 | 3.540 | 3.410 | 3.430 | 3.430 | 2,503,988 |
| 2025-07-22 | 3.370 | 3.520 | 3.360 | 3.490 | 3.490 | 4,823,832 |
| 2025-07-21 | 3.410 | 3.440 | 3.370 | 3.370 | 3.370 | 1,877,815 |
| 2025-07-20 | 3.370 | 3.540 | 3.370 | 3.410 | 3.410 | 5,916,088 |
| 2025-07-17 | 3.370 | 3.410 | 3.370 | 3.370 | 3.370 | 408,941 |
| 2025-07-16 | 3.370 | 3.420 | 3.360 | 3.370 | 3.370 | 450,746 |
| 2025-07-15 | 3.360 | 3.420 | 3.360 | 3.370 | 3.370 | 1,186,349 |
| 2025-07-14 | 3.360 | 3.390 | 3.360 | 3.360 | 3.360 | 738,379 |
| 2025-07-13 | 3.400 | 3.400 | 3.340 | 3.360 | 3.360 | 1,334,369 |
| 2025-07-10 | 3.370 | 3.420 | 3.370 | 3.400 | 3.400 | 390,783 |
| 2025-07-09 | 3.430 | 3.430 | 3.350 | 3.370 | 3.370 | 923,103 |
| 2025-07-07 | 3.450 | 3.470 | 3.380 | 3.430 | 3.430 | 1,629,844 |
| 2025-07-06 | 3.400 | 3.480 | 3.350 | 3.450 | 3.450 | 4,506,854 |
| 2025-07-02 | 3.260 | 3.430 | 3.250 | 3.400 | 3.400 | 3,058,921 |
| 2025-07-01 | 3.290 | 3.290 | 3.250 | 3.260 | 3.260 | 457,464 |
| 2025-06-30 | 3.300 | 3.340 | 3.280 | 3.290 | 3.290 | 699,130 |
| 2025-06-29 | 3.300 | 3.360 | 3.290 | 3.300 | 3.300 | 1,269,594 |
| 2025-06-25 | 3.260 | 3.310 | 3.240 | 3.300 | 3.300 | 1,194,607 |
| 2025-06-24 | 3.160 | 3.280 | 3.160 | 3.260 | 3.260 | 2,276,005 |
| 2025-06-23 | 3.160 | 3.180 | 3.100 | 3.160 | 3.160 | 2,918,050 |
| 2025-06-22 | 3.110 | 3.170 | 2.980 | 3.160 | 3.160 | 960,150 |
| 2025-06-19 | 3.120 | 3.150 | 3.050 | 3.110 | 3.110 | 1,082,742 |
| 2025-06-18 | 3.040 | 3.170 | 3.010 | 3.120 | 3.120 | 1,559,136 |
| 2025-06-17 | 3.160 | 3.180 | 3.030 | 3.040 | 3.040 | 1,713,467 |
| 2025-06-16 | 3.170 | 3.210 | 3.140 | 3.160 | 3.160 | 844,425 |
| 2025-06-15 | 3.360 | 3.360 | 2.710 | 3.170 | 3.170 | 3,423,583 |
| 2025-06-12 | 3.400 | 3.400 | 3.330 | 3.360 | 3.360 | 2,816,249 |
| 2025-06-11 | 3.460 | 3.470 | 3.400 | 3.410 | 3.410 | 1,774,117 |
| 2025-06-10 | 3.380 | 3.460 | 3.380 | 3.460 | 3.460 | 2,501,130 |
| 2025-06-04 | 3.380 | 3.400 | 3.350 | 3.380 | 3.380 | 5,138,959 |
| 2025-06-03 | 3.350 | 3.420 | 3.350 | 3.380 | 3.380 | 6,893,982 |
| 2025-06-02 | 3.300 | 3.380 | 3.300 | 3.350 | 3.350 | 6,189,859 |
| 2025-06-01 | 3.260 | 3.310 | 3.260 | 3.300 | 3.300 | 2,478,271 |
| 2025-05-29 | 3.250 | 3.280 | 3.240 | 3.260 | 3.260 | 2,435,970 |
| 2025-05-28 | 3.270 | 3.300 | 3.250 | 3.250 | 3.250 | 2,584,730 |
| 2025-05-27 | 3.260 | 3.280 | 3.240 | 3.270 | 3.270 | 2,278,772 |
| 2025-05-26 | 3.260 | 3.310 | 3.250 | 3.260 | 3.260 | 2,591,016 |
| 2025-05-25 | 3.250 | 3.290 | 3.250 | 3.260 | 3.260 | 1,216,363 |
| 2025-05-22 | 3.250 | 3.280 | 3.230 | 3.250 | 3.250 | 2,793,618 |
| 2025-05-21 | 3.290 | 3.300 | 3.210 | 3.250 | 3.250 | 2,911,733 |
| 2025-05-20 | 3.300 | 3.360 | 3.240 | 3.290 | 3.290 | 1,510,485 |
| 2025-05-19 | 3.320 | 3.340 | 3.300 | 3.300 | 3.300 | 1,635,833 |
| 2025-05-18 | 3.370 | 3.400 | 3.320 | 3.320 | 3.320 | 1,687,843 |
| 2025-05-15 | 3.410 | 3.430 | 3.370 | 3.370 | 3.370 | 1,343,922 |
| 2025-05-14 | 3.450 | 3.470 | 3.390 | 3.410 | 3.410 | 1,380,701 |
| 2025-05-13 | 3.410 | 3.520 | 3.410 | 3.450 | 3.450 | 2,285,187 |
| 2025-05-12 | 3.440 | 3.450 | 3.400 | 3.410 | 3.410 | 1,034,734 |
| 2025-05-11 | 3.400 | 3.470 | 3.400 | 3.440 | 3.440 | 1,765,912 |
| 2025-05-08 | 3.470 | 3.520 | 3.340 | 3.400 | 3.400 | 4,744,027 |
| 2025-05-07 | 3.550 | 3.570 | 3.410 | 3.470 | 3.470 | 7,420,139 |
| 2025-05-06 | 3.400 | 3.570 | 3.400 | 3.550 | 3.550 | 9,011,460 |
| 2025-05-05 | 3.430 | 3.450 | 3.370 | 3.400 | 3.400 | 4,152,935 |
| 2025-05-04 | 3.280 | 3.430 | 3.280 | 3.430 | 3.430 | 5,411,534 |
| 2025-04-30 | 3.270 | 3.280 | 3.230 | 3.260 | 3.260 | 2,750,476 |
| 2025-04-29 | 3.300 | 3.330 | 3.260 | 3.270 | 3.270 | 3,286,165 |
| 2025-04-28 | 3.280 | 3.320 | 3.270 | 3.300 | 3.300 | 1,838,857 |
| 2025-04-27 | 3.250 | 3.320 | 3.250 | 3.280 | 3.280 | 1,754,647 |
| 2025-04-23 | 3.240 | 3.300 | 3.240 | 3.250 | 3.250 | 2,261,870 |
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.