Pioneers Properties For Urban Development - PRE Group (EGX:PRDC)
Egypt · Delayed Price · Currency is EGP 3.220
-0.030 (-0.92%)
At close: Sep 8, 2025
EGX:PRDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 3.44 | 3.48 | 3.40 | 3.46 | 3.46 | 0.58% | 697,804 |
| Aug 11, 2025 | 3.48 | 3.49 | 3.43 | 3.44 | 3.44 | -1.15% | 1,746,903 |
| Aug 10, 2025 | 3.49 | 3.51 | 3.46 | 3.48 | 3.48 | -0.29% | 772,987 |
| Aug 7, 2025 | 3.42 | 3.50 | 3.40 | 3.49 | 3.49 | 2.05% | 3,779,309 |
| Aug 6, 2025 | 3.50 | 3.53 | 3.42 | 3.42 | 3.42 | -2.29% | 1,246,668 |
| Aug 5, 2025 | 3.44 | 3.56 | 3.43 | 3.50 | 3.50 | 1.74% | 3,643,796 |
| Aug 4, 2025 | 3.36 | 3.45 | 3.38 | 3.44 | 3.44 | 2.38% | 1,588,748 |
| Aug 3, 2025 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | - | 462,933 |
| Jul 31, 2025 | 3.35 | 3.38 | 3.33 | 3.36 | 3.36 | 0.30% | 491,514 |
| Jul 30, 2025 | 3.36 | 3.44 | 3.33 | 3.35 | 3.35 | -0.30% | 1,244,959 |
| Jul 29, 2025 | 3.37 | 3.40 | 3.34 | 3.36 | 3.36 | -0.30% | 662,330 |
| Jul 28, 2025 | 3.41 | 3.44 | 3.35 | 3.37 | 3.37 | -1.17% | 1,622,175 |
| Jul 27, 2025 | 3.43 | 3.45 | 3.40 | 3.41 | 3.41 | -0.58% | 1,527,916 |
| Jul 23, 2025 | 3.49 | 3.54 | 3.41 | 3.43 | 3.43 | -1.72% | 2,503,988 |
| Jul 22, 2025 | 3.37 | 3.52 | 3.36 | 3.49 | 3.49 | 3.56% | 4,823,832 |
| Jul 21, 2025 | 3.41 | 3.44 | 3.37 | 3.37 | 3.37 | -1.17% | 1,877,815 |
| Jul 20, 2025 | 3.37 | 3.54 | 3.39 | 3.41 | 3.41 | 1.19% | 5,916,088 |
| Jul 17, 2025 | 3.37 | 3.41 | 3.37 | 3.37 | 3.37 | - | 408,941 |
| Jul 16, 2025 | 3.37 | 3.42 | 3.36 | 3.37 | 3.37 | - | 450,746 |
| Jul 15, 2025 | 3.36 | 3.42 | 3.36 | 3.37 | 3.37 | 0.30% | 1,186,349 |
| Jul 14, 2025 | 3.36 | 3.39 | 3.36 | 3.36 | 3.36 | - | 738,379 |
| Jul 13, 2025 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | -1.18% | 1,334,369 |
| Jul 10, 2025 | 3.37 | 3.42 | 3.37 | 3.40 | 3.40 | 0.89% | 390,783 |
| Jul 9, 2025 | 3.43 | 3.42 | 3.35 | 3.37 | 3.37 | -1.75% | 923,103 |
| Jul 7, 2025 | 3.45 | 3.47 | 3.38 | 3.43 | 3.43 | -0.58% | 1,629,844 |
| Jul 6, 2025 | 3.40 | 3.48 | 3.35 | 3.45 | 3.45 | 1.47% | 4,506,854 |
| Jul 2, 2025 | 3.26 | 3.43 | 3.25 | 3.40 | 3.40 | 4.29% | 3,058,921 |
| Jul 1, 2025 | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | -0.91% | 457,464 |
| Jun 30, 2025 | 3.30 | 3.34 | 3.28 | 3.29 | 3.29 | -0.30% | 699,130 |
| Jun 29, 2025 | 3.30 | 3.36 | 3.29 | 3.30 | 3.30 | - | 1,269,594 |
| Jun 25, 2025 | 3.26 | 3.31 | 3.24 | 3.30 | 3.30 | 1.23% | 1,194,607 |