Pioneers Properties For Urban Development - PRE Group (EGX:PRDC)
Egypt · Delayed Price · Currency is EGP 4.150
-0.170 (-3.94%)
At close: Oct 23, 2025
EGX:PRDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.32 | 4.42 | 4.13 | 4.15 | 4.15 | -3.94% | 18,023,830 |
| Oct 22, 2025 | 3.60 | 4.32 | 3.63 | 4.32 | 4.32 | 20.00% | 34,173,890 |
| Oct 21, 2025 | 3.50 | 3.62 | 3.46 | 3.60 | 3.60 | 2.86% | 4,842,282 |
| Oct 20, 2025 | 3.40 | 3.54 | 3.41 | 3.50 | 3.50 | 2.94% | 5,066,513 |
| Oct 19, 2025 | 3.45 | 3.49 | 3.39 | 3.40 | 3.40 | -1.45% | 4,117,960 |
| Oct 16, 2025 | 3.33 | 3.45 | 3.34 | 3.45 | 3.45 | 3.60% | 6,585,959 |
| Oct 15, 2025 | 3.32 | 3.34 | 3.30 | 3.33 | 3.33 | 0.30% | 1,438,298 |
| Oct 14, 2025 | 3.30 | 3.35 | 3.28 | 3.32 | 3.32 | 0.61% | 708,182 |
| Oct 13, 2025 | 3.31 | 3.31 | 3.28 | 3.30 | 3.30 | -0.30% | 1,363,181 |
| Oct 12, 2025 | 3.31 | 3.34 | 3.28 | 3.31 | 3.31 | - | 1,200,812 |
| Oct 8, 2025 | 3.29 | 3.33 | 3.26 | 3.31 | 3.31 | 0.61% | 1,324,877 |
| Oct 7, 2025 | 3.27 | 3.33 | 3.25 | 3.29 | 3.29 | 0.61% | 4,768,237 |
| Oct 6, 2025 | 3.26 | 3.28 | 3.24 | 3.27 | 3.27 | 0.31% | 835,900 |
| Oct 5, 2025 | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | 0.31% | 974,630 |
| Oct 2, 2025 | 3.28 | 3.30 | 3.24 | 3.25 | 3.25 | -0.91% | 1,086,142 |
| Oct 1, 2025 | 3.30 | 3.33 | 3.25 | 3.28 | 3.28 | -0.61% | 1,317,579 |
| Sep 30, 2025 | 3.29 | 3.31 | 3.27 | 3.30 | 3.30 | 0.30% | 929,637 |
| Sep 29, 2025 | 3.29 | 3.31 | 3.26 | 3.29 | 3.29 | - | 891,254 |
| Sep 28, 2025 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 1.86% | 1,069,325 |
| Sep 25, 2025 | 3.27 | 3.29 | 3.23 | 3.23 | 3.23 | -1.22% | 1,403,552 |
| Sep 24, 2025 | 3.26 | 3.29 | 3.25 | 3.27 | 3.27 | 0.31% | 625,991 |
| Sep 23, 2025 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | - | 2,084,822 |
| Sep 22, 2025 | 3.25 | 3.28 | 3.20 | 3.26 | 3.26 | 0.31% | 1,739,911 |
| Sep 21, 2025 | 3.14 | 3.28 | 3.18 | 3.25 | 3.25 | 3.50% | 2,797,168 |
| Sep 18, 2025 | 3.08 | 3.19 | 3.10 | 3.14 | 3.14 | 1.95% | 3,300,583 |
| Sep 17, 2025 | 3.11 | 3.12 | 3.04 | 3.08 | 3.08 | -0.96% | 1,956,656 |
| Sep 16, 2025 | 3.18 | 3.19 | 3.11 | 3.11 | 3.11 | -2.20% | 744,663 |
| Sep 15, 2025 | 3.20 | 3.23 | 3.17 | 3.18 | 3.18 | -0.63% | 1,207,486 |
| Sep 14, 2025 | 3.19 | 3.22 | 3.19 | 3.20 | 3.20 | 0.31% | 887,927 |
| Sep 11, 2025 | 3.19 | 3.23 | 3.18 | 3.19 | 3.19 | - | 408,616 |
| Sep 10, 2025 | 3.19 | 3.21 | 3.19 | 3.19 | 3.19 | - | 1,352,588 |
| Sep 9, 2025 | 3.22 | 3.24 | 3.18 | 3.19 | 3.19 | -0.93% | 1,111,868 |
| Sep 8, 2025 | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -0.92% | 388,440 |
| Sep 7, 2025 | 3.25 | 3.30 | 3.23 | 3.25 | 3.25 | - | 868,953 |
| Sep 3, 2025 | 3.28 | 3.31 | 3.22 | 3.25 | 3.25 | -0.91% | 1,483,442 |
| Sep 2, 2025 | 3.30 | 3.35 | 3.28 | 3.28 | 3.28 | -0.61% | 1,106,045 |
| Sep 1, 2025 | 3.28 | 3.33 | 3.29 | 3.30 | 3.30 | 0.61% | 1,314,073 |
| Aug 31, 2025 | 3.36 | 3.39 | 3.27 | 3.28 | 3.28 | -2.38% | 1,187,447 |
| Aug 28, 2025 | 3.39 | 3.45 | 3.34 | 3.36 | 3.36 | -0.88% | 2,818,080 |
| Aug 27, 2025 | 3.33 | 3.40 | 3.31 | 3.39 | 3.39 | 1.80% | 2,913,258 |
| Aug 26, 2025 | 3.30 | 3.37 | 3.30 | 3.33 | 3.33 | 0.91% | 3,057,550 |
| Aug 25, 2025 | 3.33 | 3.34 | 3.29 | 3.30 | 3.30 | -0.90% | 1,320,767 |
| Aug 24, 2025 | 3.30 | 3.39 | 3.32 | 3.33 | 3.33 | 0.91% | 1,188,082 |
| Aug 21, 2025 | 3.29 | 3.39 | 3.28 | 3.30 | 3.30 | 0.30% | 1,170,431 |
| Aug 20, 2025 | 3.35 | 3.36 | 3.29 | 3.29 | 3.29 | -1.79% | 2,138,603 |
| Aug 19, 2025 | 3.35 | 3.38 | 3.33 | 3.35 | 3.35 | - | 1,516,107 |
| Aug 18, 2025 | 3.34 | 3.37 | 3.34 | 3.35 | 3.35 | 0.30% | 1,231,215 |
| Aug 17, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | 0.60% | 1,160,820 |
| Aug 14, 2025 | 3.41 | 3.44 | 3.31 | 3.32 | 3.32 | -2.64% | 7,031,647 |
| Aug 13, 2025 | 3.46 | 3.50 | 3.35 | 3.41 | 3.41 | -1.45% | 2,886,569 |