Pioneers Properties For Urban Development - (PRE Group) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.200 | 3.260 | 3.190 | 3.240 | 3.240 | 2,830,956 |
| 2025-04-17 | 3.220 | 3.230 | 3.190 | 3.200 | 3.200 | 4,013,860 |
| 2025-04-16 | 3.260 | 3.270 | 3.210 | 3.220 | 3.220 | 4,504,752 |
| 2025-04-15 | 3.230 | 3.360 | 3.210 | 3.260 | 3.260 | 12,304,560 |
| 2025-04-14 | 3.250 | 3.300 | 3.200 | 3.230 | 3.230 | 8,522,270 |
| 2025-04-13 | 3.230 | 3.270 | 3.200 | 3.250 | 3.250 | 1,503,082 |
| 2025-04-10 | 3.150 | 3.260 | 3.150 | 3.230 | 3.230 | 1,922,812 |
| 2025-04-09 | 3.290 | 3.310 | 3.130 | 3.150 | 3.150 | 2,702,910 |
| 2025-04-08 | 3.090 | 3.400 | 3.090 | 3.290 | 3.290 | 6,217,667 |
| 2025-04-07 | 3.110 | 3.110 | 3.050 | 3.090 | 3.090 | 2,385,233 |
| 2025-04-06 | 3.310 | 3.310 | 3.080 | 3.110 | 3.110 | 1,878,262 |
| 2025-04-03 | 3.340 | 3.360 | 3.280 | 3.310 | 3.310 | 3,206,774 |
| 2025-03-27 | 3.350 | 3.380 | 3.290 | 3.340 | 3.340 | 2,660,874 |
| 2025-03-26 | 3.390 | 3.410 | 3.340 | 3.350 | 3.350 | 926,277 |
| 2025-03-25 | 3.390 | 3.420 | 3.350 | 3.390 | 3.390 | 1,086,258 |
| 2025-03-24 | 3.420 | 3.490 | 3.370 | 3.390 | 3.390 | 1,767,340 |
| 2025-03-23 | 3.480 | 3.510 | 3.410 | 3.420 | 3.420 | 2,107,241 |
| 2025-03-20 | 3.390 | 3.510 | 3.390 | 3.480 | 3.480 | 4,724,930 |
| 2025-03-19 | 3.310 | 3.460 | 3.310 | 3.390 | 3.390 | 4,596,159 |
| 2025-03-18 | 3.320 | 3.350 | 3.300 | 3.310 | 3.310 | 975,933 |
| 2025-03-17 | 3.330 | 3.350 | 3.310 | 3.320 | 3.320 | 833,237 |
| 2025-03-16 | 3.340 | 3.380 | 3.320 | 3.330 | 3.330 | 1,460,480 |
| 2025-03-13 | 3.330 | 3.380 | 3.320 | 3.340 | 3.340 | 1,669,886 |
| 2025-03-12 | 3.280 | 3.370 | 3.280 | 3.330 | 3.330 | 830,708 |
| 2025-03-11 | 3.310 | 3.320 | 3.270 | 3.280 | 3.280 | 681,319 |
| 2025-03-10 | 3.290 | 3.330 | 3.290 | 3.310 | 3.310 | 849,897 |
| 2025-03-09 | 3.260 | 3.300 | 3.260 | 3.290 | 3.290 | 870,098 |
| 2025-03-06 | 3.250 | 3.280 | 3.240 | 3.260 | 3.260 | 243,780 |
| 2025-03-05 | 3.290 | 3.290 | 3.230 | 3.250 | 3.250 | 524,398 |
| 2025-03-04 | 3.280 | 3.300 | 3.250 | 3.290 | 3.290 | 1,102,289 |
| 2025-03-03 | 3.310 | 3.330 | 3.270 | 3.280 | 3.280 | 2,159,586 |
| 2025-03-02 | 3.290 | 3.330 | 3.250 | 3.310 | 3.310 | 1,193,193 |
| 2025-02-27 | 3.310 | 3.330 | 3.270 | 3.290 | 3.290 | 2,279,885 |
| 2025-02-26 | 3.330 | 3.370 | 3.290 | 3.310 | 3.310 | 665,502 |
| 2025-02-25 | 3.390 | 3.420 | 3.300 | 3.330 | 3.330 | 1,203,358 |
| 2025-02-24 | 3.340 | 3.420 | 3.340 | 3.390 | 3.390 | 1,976,569 |
| 2025-02-23 | 3.300 | 3.390 | 3.290 | 3.340 | 3.340 | 1,644,214 |
| 2025-02-20 | 3.300 | 3.320 | 3.260 | 3.300 | 3.300 | 948,609 |
| 2025-02-19 | 3.290 | 3.320 | 3.280 | 3.300 | 3.300 | 546,480 |
| 2025-02-18 | 3.290 | 3.340 | 3.270 | 3.290 | 3.290 | 711,690 |
| 2025-02-17 | 3.340 | 3.340 | 3.290 | 3.290 | 3.290 | 1,281,339 |
| 2025-02-16 | 3.300 | 3.360 | 3.260 | 3.340 | 3.340 | 804,230 |
| 2025-02-13 | 3.210 | 3.320 | 3.200 | 3.300 | 3.300 | 1,295,255 |
| 2025-02-12 | 3.180 | 3.230 | 3.130 | 3.210 | 3.210 | 1,327,484 |
| 2025-02-11 | 3.380 | 3.430 | 3.180 | 3.180 | 3.180 | 2,443,085 |
| 2025-02-10 | 3.290 | 3.390 | 3.280 | 3.380 | 3.380 | 2,917,276 |
| 2025-02-09 | 3.280 | 3.320 | 3.270 | 3.290 | 3.290 | 1,275,985 |
| 2025-02-06 | 3.300 | 3.300 | 3.250 | 3.280 | 3.280 | 1,259,851 |
| 2025-02-05 | 3.240 | 3.300 | 3.230 | 3.300 | 3.300 | 1,905,832 |
| 2025-02-04 | 3.200 | 3.270 | 3.170 | 3.240 | 3.240 | 711,683 |
| 2025-02-03 | 3.260 | 3.290 | 3.180 | 3.200 | 3.200 | 912,305 |
| 2025-02-02 | 3.290 | 3.330 | 3.250 | 3.260 | 3.260 | 486,361 |
| 2025-01-30 | 3.320 | 3.360 | 3.270 | 3.290 | 3.290 | 1,123,870 |
| 2025-01-29 | 3.200 | 3.350 | 3.200 | 3.320 | 3.320 | 2,969,593 |
| 2025-01-28 | 3.150 | 3.220 | 3.130 | 3.200 | 3.200 | 2,699,204 |
| 2025-01-27 | 3.170 | 3.200 | 3.120 | 3.150 | 3.150 | 1,335,740 |
| 2025-01-26 | 3.190 | 3.210 | 3.160 | 3.170 | 3.170 | 645,257 |
| 2025-01-23 | 3.200 | 3.220 | 3.170 | 3.190 | 3.190 | 1,670,908 |
| 2025-01-22 | 3.200 | 3.240 | 3.160 | 3.200 | 3.200 | 1,574,387 |
| 2025-01-21 | 3.150 | 3.210 | 3.140 | 3.200 | 3.200 | 1,430,458 |
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.