Pioneers Properties For Urban Development - PRE Group (EGX:PRDC)
Egypt · Delayed Price · Currency is EGP 3.500
+0.060 (1.74%)
At close: Aug 5, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 3.16 | 3.28 | 3.19 | 3.26 | 3.26 | 3.16% | 2,276,005 |
| Jun 23, 2025 | 3.16 | 3.18 | 3.10 | 3.16 | 3.16 | - | 2,918,050 |
| Jun 22, 2025 | 3.11 | 3.17 | 2.98 | 3.16 | 3.16 | 1.61% | 960,150 |
| Jun 19, 2025 | 3.12 | 3.15 | 3.05 | 3.11 | 3.11 | -0.32% | 1,082,742 |
| Jun 18, 2025 | 3.04 | 3.17 | 3.01 | 3.12 | 3.12 | 2.63% | 1,559,136 |
| Jun 17, 2025 | 3.16 | 3.18 | 3.03 | 3.04 | 3.04 | -3.80% | 1,713,467 |
| Jun 16, 2025 | 3.17 | 3.21 | 3.14 | 3.16 | 3.16 | -0.32% | 844,425 |
| Jun 15, 2025 | 3.36 | 3.20 | 2.71 | 3.17 | 3.17 | -5.65% | 3,423,583 |
| Jun 12, 2025 | 3.41 | 3.40 | 3.33 | 3.36 | 3.36 | -1.47% | 2,816,249 |
| Jun 11, 2025 | 3.46 | 3.47 | 3.40 | 3.41 | 3.41 | -1.45% | 1,774,117 |
| Jun 10, 2025 | 3.38 | 3.46 | 3.39 | 3.46 | 3.46 | 2.37% | 2,501,130 |
| Jun 4, 2025 | 3.38 | 3.40 | 3.35 | 3.38 | 3.38 | - | 5,138,959 |
| Jun 3, 2025 | 3.35 | 3.42 | 3.36 | 3.38 | 3.38 | 0.90% | 6,893,982 |
| Jun 2, 2025 | 3.30 | 3.38 | 3.31 | 3.35 | 3.35 | 1.52% | 6,189,859 |
| Jun 1, 2025 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 1.23% | 2,478,271 |
| May 29, 2025 | 3.25 | 3.28 | 3.24 | 3.26 | 3.26 | 0.31% | 2,435,970 |
| May 28, 2025 | 3.27 | 3.30 | 3.25 | 3.25 | 3.25 | -0.61% | 2,584,730 |
| May 27, 2025 | 3.26 | 3.28 | 3.24 | 3.27 | 3.27 | 0.31% | 2,278,772 |
| May 26, 2025 | 3.26 | 3.31 | 3.25 | 3.26 | 3.26 | - | 2,591,016 |
| May 25, 2025 | 3.25 | 3.29 | 3.26 | 3.26 | 3.26 | 0.31% | 1,216,363 |
| May 22, 2025 | 3.25 | 3.28 | 3.23 | 3.25 | 3.25 | - | 2,793,618 |
| May 21, 2025 | 3.29 | 3.30 | 3.21 | 3.25 | 3.25 | -1.22% | 2,911,733 |
| May 20, 2025 | 3.30 | 3.36 | 3.24 | 3.29 | 3.29 | -0.30% | 1,510,485 |
| May 19, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -0.60% | 1,635,833 |