Pioneers Properties For Urban Development - (PRE Group) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 3.370 | 3.420 | 3.350 | 3.370 | 3.370 | 1,103,773 |
| 2024-10-24 | 3.310 | 3.390 | 3.310 | 3.370 | 3.370 | 1,218,250 |
| 2024-10-23 | 3.280 | 3.360 | 3.250 | 3.310 | 3.310 | 1,939,019 |
| 2024-10-22 | 3.240 | 3.300 | 3.210 | 3.280 | 3.280 | 1,410,744 |
| 2024-10-21 | 3.220 | 3.260 | 3.090 | 3.240 | 3.240 | 857,452 |
| 2024-10-20 | 3.270 | 3.300 | 3.190 | 3.220 | 3.220 | 1,510,018 |
| 2024-10-17 | 3.280 | 3.340 | 3.260 | 3.270 | 3.270 | 587,996 |
| 2024-10-16 | 3.270 | 3.350 | 3.260 | 3.280 | 3.280 | 1,641,658 |
| 2024-10-15 | 3.200 | 3.310 | 3.200 | 3.270 | 3.270 | 2,239,342 |
| 2024-10-14 | 3.230 | 3.270 | 3.150 | 3.200 | 3.200 | 1,112,971 |
| 2024-10-13 | 3.250 | 3.300 | 3.220 | 3.230 | 3.230 | 1,059,857 |
| 2024-10-10 | 3.250 | 3.300 | 3.220 | 3.250 | 3.250 | 1,131,931 |
| 2024-10-09 | 3.210 | 3.280 | 3.210 | 3.250 | 3.250 | 1,258,782 |
| 2024-10-08 | 3.340 | 3.370 | 3.210 | 3.210 | 3.210 | 1,733,528 |
| 2024-10-07 | 3.290 | 3.460 | 3.270 | 3.340 | 3.340 | 2,992,714 |
| 2024-10-03 | 3.270 | 3.300 | 3.260 | 3.290 | 3.290 | 2,309,135 |
| 2024-10-02 | 3.370 | 3.370 | 3.260 | 3.270 | 3.270 | 1,804,065 |
| 2024-10-01 | 3.350 | 3.400 | 3.350 | 3.370 | 3.370 | 1,196,406 |
| 2024-09-30 | 3.370 | 3.420 | 3.350 | 3.350 | 3.350 | 2,140,911 |
| 2024-09-29 | 3.390 | 3.410 | 3.350 | 3.370 | 3.370 | 1,407,736 |
| 2024-09-26 | 3.400 | 3.440 | 3.380 | 3.390 | 3.390 | 1,408,073 |
| 2024-09-25 | 3.370 | 3.410 | 3.350 | 3.400 | 3.400 | 2,276,900 |
| 2024-09-24 | 3.400 | 3.470 | 3.340 | 3.370 | 3.370 | 2,016,648 |
| 2024-09-23 | 3.350 | 3.450 | 3.350 | 3.400 | 3.400 | 2,217,855 |
| 2024-09-22 | 3.220 | 3.360 | 3.220 | 3.350 | 3.350 | 2,732,154 |
| 2024-09-19 | 3.200 | 3.280 | 3.200 | 3.220 | 3.220 | 2,015,452 |
| 2024-09-18 | 3.280 | 3.280 | 3.190 | 3.200 | 3.200 | 3,216,402 |
| 2024-09-17 | 3.290 | 3.330 | 3.250 | 3.280 | 3.280 | 1,462,425 |
| 2024-09-16 | 3.330 | 3.350 | 3.250 | 3.290 | 3.290 | 1,515,897 |
| 2024-09-12 | 3.340 | 3.420 | 3.300 | 3.330 | 3.330 | 2,725,983 |
| 2024-09-11 | 3.350 | 3.410 | 3.210 | 3.340 | 3.340 | 1,907,456 |
| 2024-09-10 | 3.340 | 3.500 | 3.300 | 3.350 | 3.350 | 3,546,953 |
| 2024-09-09 | 3.330 | 3.390 | 3.300 | 3.340 | 3.340 | 1,880,172 |
| 2024-09-08 | 3.450 | 3.480 | 3.300 | 3.330 | 3.330 | 2,840,216 |
| 2024-09-05 | 3.530 | 3.580 | 3.400 | 3.450 | 3.450 | 2,221,220 |
| 2024-09-04 | 3.450 | 3.550 | 3.390 | 3.530 | 3.530 | 2,184,389 |
| 2024-09-03 | 3.520 | 3.550 | 3.320 | 3.450 | 3.450 | 3,620,433 |
| 2024-09-02 | 3.630 | 3.680 | 3.460 | 3.520 | 3.520 | 3,516,419 |
| 2024-09-01 | 3.670 | 3.690 | 3.600 | 3.630 | 3.630 | 3,995,855 |
| 2024-08-29 | 3.750 | 3.760 | 3.590 | 3.670 | 3.670 | 4,271,745 |
| 2024-08-28 | 3.520 | 3.760 | 3.520 | 3.750 | 3.750 | 9,697,567 |
| 2024-08-27 | 3.240 | 3.590 | 3.200 | 3.520 | 3.520 | 17,696,021 |
| 2024-08-26 | 3.170 | 3.320 | 3.170 | 3.240 | 3.240 | 5,008,319 |
| 2024-08-25 | 3.060 | 3.340 | 3.060 | 3.170 | 3.170 | 6,371,067 |
| 2024-08-22 | 3.040 | 3.150 | 3.030 | 3.060 | 3.060 | 2,960,261 |
| 2024-08-21 | 2.950 | 3.090 | 2.930 | 3.040 | 3.040 | 3,353,135 |
| 2024-08-20 | 2.890 | 2.960 | 2.890 | 2.950 | 2.950 | 1,519,882 |
| 2024-08-19 | 2.910 | 2.960 | 2.880 | 2.890 | 2.890 | 1,324,695 |
| 2024-08-18 | 2.910 | 2.960 | 2.880 | 2.910 | 2.910 | 1,383,836 |
| 2024-08-15 | 2.860 | 2.920 | 2.820 | 2.910 | 2.910 | 1,872,423 |
| 2024-08-14 | 2.860 | 2.890 | 2.820 | 2.860 | 2.860 | 840,378 |
| 2024-08-13 | 2.870 | 2.910 | 2.820 | 2.860 | 2.860 | 1,503,616 |
| 2024-08-12 | 2.900 | 2.940 | 2.850 | 2.870 | 2.870 | 894,430 |
| 2024-08-11 | 2.800 | 2.940 | 2.800 | 2.900 | 2.900 | 2,021,468 |
| 2024-08-08 | 2.800 | 2.830 | 2.740 | 2.800 | 2.800 | 1,645,982 |
| 2024-08-07 | 2.770 | 2.820 | 2.740 | 2.800 | 2.800 | 1,287,018 |
| 2024-08-06 | 2.710 | 2.830 | 2.710 | 2.770 | 2.770 | 1,605,310 |
| 2024-08-05 | 2.920 | 2.920 | 2.610 | 2.710 | 2.710 | 4,927,657 |
| 2024-08-04 | 3.060 | 3.060 | 2.910 | 2.920 | 2.920 | 1,694,682 |
| 2024-08-01 | 3.080 | 3.100 | 3.040 | 3.060 | 3.060 | 1,146,075 |
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.