Pioneers Properties For Urban Development - (PRE Group) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.160 | 3.180 | 3.120 | 3.150 | 3.150 | 565,197 |
| 2025-01-19 | 3.100 | 3.170 | 3.080 | 3.160 | 3.160 | 1,457,840 |
| 2025-01-16 | 3.050 | 3.120 | 3.050 | 3.100 | 3.100 | 1,469,839 |
| 2025-01-15 | 2.980 | 3.060 | 2.980 | 3.050 | 3.050 | 1,482,620 |
| 2025-01-14 | 2.990 | 3.000 | 2.930 | 2.980 | 2.980 | 1,173,599 |
| 2025-01-13 | 3.030 | 3.060 | 2.980 | 2.990 | 2.990 | 703,395 |
| 2025-01-12 | 3.090 | 3.090 | 2.970 | 3.030 | 3.030 | 1,141,928 |
| 2025-01-09 | 3.110 | 3.140 | 3.090 | 3.090 | 3.090 | 673,092 |
| 2025-01-08 | 3.150 | 3.150 | 3.090 | 3.110 | 3.110 | 815,346 |
| 2025-01-06 | 3.160 | 3.180 | 3.100 | 3.150 | 3.150 | 1,502,254 |
| 2025-01-05 | 3.150 | 3.180 | 3.140 | 3.160 | 3.160 | 1,250,808 |
| 2025-01-02 | 3.060 | 3.210 | 3.060 | 3.150 | 3.150 | 3,156,183 |
| 2024-12-31 | 3.030 | 3.090 | 3.020 | 3.060 | 3.060 | 679,329 |
| 2024-12-30 | 3.100 | 3.130 | 3.000 | 3.030 | 3.030 | 1,374,507 |
| 2024-12-29 | 3.110 | 3.140 | 3.050 | 3.100 | 3.100 | 733,436 |
| 2024-12-26 | 3.100 | 3.140 | 3.100 | 3.110 | 3.110 | 802,723 |
| 2024-12-25 | 3.100 | 3.140 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-12-24 | 3.140 | 3.150 | 3.050 | 3.100 | 3.100 | 1,310,172 |
| 2024-12-23 | 3.210 | 3.220 | 3.130 | 3.140 | 3.140 | 1,361,222 |
| 2024-12-22 | 3.210 | 3.260 | 3.200 | 3.210 | 3.210 | 2,107,321 |
| 2024-12-19 | 3.260 | 3.260 | 3.200 | 3.210 | 3.210 | 1,928,657 |
| 2024-12-18 | 3.330 | 3.350 | 3.250 | 3.260 | 3.260 | 1,831,981 |
| 2024-12-17 | 3.340 | 3.380 | 3.320 | 3.330 | 3.330 | 896,103 |
| 2024-12-16 | 3.360 | 3.420 | 3.330 | 3.340 | 3.340 | 2,013,078 |
| 2024-12-15 | 3.390 | 3.390 | 3.340 | 3.360 | 3.360 | 1,205,454 |
| 2024-12-12 | 3.410 | 3.460 | 3.350 | 3.390 | 3.390 | 1,932,317 |
| 2024-12-11 | 3.450 | 3.490 | 3.400 | 3.410 | 3.410 | 1,410,648 |
| 2024-12-10 | 3.460 | 3.500 | 3.400 | 3.450 | 3.450 | 1,343,993 |
| 2024-12-09 | 3.600 | 3.680 | 3.440 | 3.460 | 3.460 | 6,309,930 |
| 2024-12-08 | 3.380 | 3.600 | 3.380 | 3.600 | 3.600 | 4,958,173 |
| 2024-12-05 | 3.400 | 3.440 | 3.380 | 3.380 | 3.380 | 2,530,784 |
| 2024-12-04 | 3.300 | 3.430 | 3.300 | 3.400 | 3.400 | 2,259,370 |
| 2024-12-03 | 3.300 | 3.340 | 3.290 | 3.300 | 3.300 | 666,939 |
| 2024-12-02 | 3.330 | 3.370 | 3.300 | 3.300 | 3.300 | 1,281,479 |
| 2024-12-01 | 3.320 | 3.370 | 3.320 | 3.330 | 3.330 | 908,057 |
| 2024-11-28 | 3.330 | 3.350 | 3.270 | 3.320 | 3.320 | 1,118,047 |
| 2024-11-27 | 3.360 | 3.430 | 3.330 | 3.330 | 3.330 | 1,755,651 |
| 2024-11-26 | 3.390 | 3.410 | 3.350 | 3.360 | 3.360 | 1,642,407 |
| 2024-11-25 | 3.350 | 3.450 | 3.350 | 3.390 | 3.390 | 3,621,067 |
| 2024-11-24 | 3.360 | 3.380 | 3.330 | 3.350 | 3.350 | 546,084 |
| 2024-11-21 | 3.360 | 3.410 | 3.350 | 3.360 | 3.360 | 1,072,311 |
| 2024-11-20 | 3.340 | 3.390 | 3.320 | 3.360 | 3.360 | 1,158,673 |
| 2024-11-19 | 3.360 | 3.360 | 3.310 | 3.340 | 3.340 | 858,638 |
| 2024-11-18 | 3.400 | 3.410 | 3.340 | 3.360 | 3.360 | 834,214 |
| 2024-11-17 | 3.430 | 3.470 | 3.370 | 3.400 | 3.400 | 2,560,636 |
| 2024-11-14 | 3.470 | 3.500 | 3.420 | 3.430 | 3.430 | 2,439,095 |
| 2024-11-13 | 3.540 | 3.570 | 3.470 | 3.470 | 3.470 | 4,208,554 |
| 2024-11-12 | 3.610 | 3.630 | 3.530 | 3.540 | 3.540 | 5,296,539 |
| 2024-11-11 | 3.650 | 3.730 | 3.600 | 3.610 | 3.610 | 2,155,816 |
| 2024-11-10 | 3.490 | 3.670 | 3.490 | 3.650 | 3.650 | 3,721,100 |
| 2024-11-07 | 3.470 | 3.550 | 3.470 | 3.490 | 3.490 | 1,103,631 |
| 2024-11-06 | 3.480 | 3.560 | 3.450 | 3.470 | 3.470 | 2,746,797 |
| 2024-11-05 | 3.370 | 3.560 | 3.370 | 3.480 | 3.480 | 5,592,250 |
| 2024-11-04 | 3.340 | 3.380 | 3.330 | 3.370 | 3.370 | 1,116,542 |
| 2024-11-03 | 3.340 | 3.370 | 3.320 | 3.340 | 3.340 | 889,228 |
| 2024-10-31 | 3.320 | 3.370 | 3.320 | 3.340 | 3.340 | 421,153 |
| 2024-10-30 | 3.370 | 3.380 | 3.320 | 3.320 | 3.320 | 917,003 |
| 2024-10-29 | 3.370 | 3.400 | 3.340 | 3.370 | 3.370 | 782,786 |
| 2024-10-28 | 3.370 | 3.410 | 3.350 | 3.370 | 3.370 | 909,234 |
| 2024-10-27 | 3.370 | 3.420 | 3.350 | 3.370 | 3.370 | 1,103,773 |
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.