Pioneers Properties For Urban Development - PRE Group (EGX:PRDC)
Egypt · Delayed Price · Currency is EGP 4.140
-0.010 (-0.24%)
At close: Mar 12, 2026
EGX:PRDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 4.15 | 4.20 | 4.13 | 4.14 | 4.14 | -0.24% | 265,446 |
| Mar 11, 2026 | 4.18 | 4.20 | 4.13 | 4.15 | 4.15 | -0.72% | 960,985 |
| Mar 10, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 1,262,892 |
| Mar 9, 2026 | 4.14 | 4.19 | 4.05 | 4.10 | 4.10 | -0.97% | 1,370,209 |
| Mar 8, 2026 | 4.15 | 4.21 | 4.10 | 4.14 | 4.14 | -0.24% | 1,526,299 |
| Mar 5, 2026 | 4.11 | 4.23 | 4.11 | 4.15 | 4.15 | 0.97% | 919,256 |
| Mar 4, 2026 | 3.98 | 4.19 | 3.89 | 4.11 | 4.11 | 3.27% | 1,730,273 |
| Mar 3, 2026 | 3.96 | 4.00 | 3.87 | 3.98 | 3.98 | 0.51% | 1,538,542 |
| Mar 2, 2026 | 3.96 | 4.00 | 3.90 | 3.96 | 3.96 | - | 928,682 |
| Mar 1, 2026 | 4.04 | 3.97 | 3.81 | 3.96 | 3.96 | -1.98% | 822,819 |
| Feb 26, 2026 | 4.00 | 4.15 | 3.96 | 4.04 | 4.04 | 1.00% | 2,297,608 |
| Feb 25, 2026 | 4.13 | 4.16 | 3.94 | 4.00 | 4.00 | -3.15% | 1,392,282 |
| Feb 24, 2026 | 4.04 | 4.18 | 4.00 | 4.13 | 4.13 | 2.23% | 1,195,986 |
| Feb 23, 2026 | 3.95 | 4.09 | 3.94 | 4.04 | 4.04 | 2.28% | 481,973 |
| Feb 22, 2026 | 4.10 | 4.19 | 3.93 | 3.95 | 3.95 | -3.66% | 1,135,636 |
| Feb 19, 2026 | 4.20 | 4.24 | 4.10 | 4.10 | 4.10 | -2.38% | 566,481 |
| Feb 18, 2026 | 4.20 | 4.26 | 4.15 | 4.20 | 4.20 | - | 1,453,446 |
| Feb 17, 2026 | 4.14 | 4.24 | 4.15 | 4.20 | 4.20 | 1.45% | 1,135,224 |
| Feb 16, 2026 | 4.20 | 4.27 | 4.14 | 4.14 | 4.14 | -1.43% | 1,772,967 |
| Feb 15, 2026 | 4.16 | 4.26 | 4.10 | 4.20 | 4.20 | 0.96% | 3,153,367 |
| Feb 12, 2026 | 4.20 | 4.25 | 4.14 | 4.16 | 4.16 | -0.95% | 1,511,561 |
| Feb 11, 2026 | 4.27 | 4.35 | 4.19 | 4.20 | 4.20 | -1.64% | 1,920,172 |
| Feb 10, 2026 | 4.21 | 4.41 | 4.10 | 4.27 | 4.27 | 1.43% | 6,760,127 |
| Feb 9, 2026 | 3.91 | 4.26 | 3.93 | 4.21 | 4.21 | 7.67% | 10,259,670 |
| Feb 8, 2026 | 3.80 | 3.93 | 3.80 | 3.91 | 3.91 | 2.89% | 2,521,436 |
| Feb 5, 2026 | 3.83 | 3.89 | 3.77 | 3.80 | 3.80 | -0.78% | 2,569,984 |
| Feb 4, 2026 | 3.80 | 3.90 | 3.80 | 3.83 | 3.83 | 0.79% | 1,951,626 |
| Feb 3, 2026 | 3.74 | 3.85 | 3.74 | 3.80 | 3.80 | 1.60% | 1,465,207 |
| Feb 2, 2026 | 3.80 | 3.85 | 3.70 | 3.74 | 3.74 | -1.58% | 4,440,751 |
| Feb 1, 2026 | 3.75 | 3.85 | 3.72 | 3.80 | 3.80 | 1.33% | 4,390,096 |
| Jan 28, 2026 | 3.88 | 3.95 | 3.72 | 3.75 | 3.75 | -3.35% | 2,674,164 |
| Jan 27, 2026 | 3.95 | 4.00 | 3.85 | 3.88 | 3.88 | -1.77% | 1,744,837 |
| Jan 26, 2026 | 4.00 | 4.03 | 3.93 | 3.95 | 3.95 | -1.25% | 886,326 |
| Jan 25, 2026 | 4.06 | 4.08 | 3.98 | 4.00 | 4.00 | -1.48% | 883,553 |
| Jan 22, 2026 | 4.07 | 4.13 | 4.04 | 4.06 | 4.06 | -0.25% | 1,015,154 |
| Jan 21, 2026 | 3.98 | 4.09 | 3.95 | 4.07 | 4.07 | 2.26% | 1,707,428 |
| Jan 20, 2026 | 4.00 | 4.05 | 3.98 | 3.98 | 3.98 | -0.50% | 883,667 |
| Jan 19, 2026 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 1.78% | 1,362,051 |
| Jan 18, 2026 | 3.87 | 3.99 | 3.85 | 3.93 | 3.93 | 1.55% | 572,466 |
| Jan 15, 2026 | 3.94 | 3.97 | 3.84 | 3.87 | 3.87 | -1.78% | 977,185 |
| Jan 14, 2026 | 4.04 | 4.06 | 3.85 | 3.94 | 3.94 | -2.48% | 1,263,757 |
| Jan 13, 2026 | 4.07 | 4.11 | 3.97 | 4.04 | 4.04 | -0.74% | 1,246,119 |
| Jan 12, 2026 | 4.10 | 4.18 | 4.06 | 4.07 | 4.07 | -0.73% | 1,050,540 |
| Jan 11, 2026 | 4.06 | 4.18 | 4.07 | 4.10 | 4.10 | 0.99% | 1,110,309 |
| Jan 8, 2026 | 4.10 | 4.15 | 4.05 | 4.06 | 4.06 | -0.98% | 1,213,681 |
| Jan 6, 2026 | 4.15 | 4.20 | 4.09 | 4.10 | 4.10 | -1.20% | 3,608,689 |
| Jan 5, 2026 | 4.27 | 4.29 | 4.13 | 4.15 | 4.15 | -2.81% | 1,256,013 |
| Jan 4, 2026 | 4.35 | 4.42 | 4.22 | 4.27 | 4.27 | -1.84% | 1,293,333 |
| Dec 31, 2025 | 4.25 | 4.43 | 4.25 | 4.35 | 4.35 | 2.35% | 3,925,557 |
| Dec 30, 2025 | 4.21 | 4.29 | 4.16 | 4.25 | 4.25 | 0.95% | 1,578,863 |