Pioneers Properties For Urban Development - PRE Group (EGX:PRDC)
Egypt · Delayed Price · Currency is EGP 6.82
-0.03 (-0.44%)
At close: Nov 12, 2026
EGX:PRDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.85 | 6.92 | 6.77 | 6.82 | 6.82 | -0.44% | 1,915,382 |
| Nov 11, 2026 | 7.06 | 7.20 | 6.73 | 6.85 | 6.85 | -2.97% | 6,412,387 |
| Nov 10, 2026 | 6.50 | 7.12 | 6.50 | 7.06 | 7.06 | 8.62% | 8,107,943 |
| Nov 9, 2026 | 6.40 | 6.60 | 6.41 | 6.50 | 6.50 | 1.56% | 2,118,313 |
| Nov 8, 2026 | 6.45 | 6.40 | 6.25 | 6.40 | 6.40 | -0.78% | 1,717,486 |
| Nov 5, 2026 | 6.34 | 6.46 | 6.30 | 6.45 | 6.45 | 1.74% | 2,619,767 |
| Nov 4, 2026 | 6.09 | 6.34 | 6.10 | 6.34 | 6.34 | 4.11% | 2,645,721 |
| Nov 3, 2026 | 5.99 | 6.10 | 5.84 | 6.09 | 6.09 | 1.67% | 1,722,772 |
| Nov 2, 2026 | 6.07 | 6.24 | 5.71 | 5.99 | 5.99 | -1.32% | 1,679,787 |
| Nov 1, 2026 | 6.16 | 6.15 | 6.00 | 6.07 | 6.07 | -1.46% | 1,533,666 |
| Oct 29, 2026 | 6.07 | 6.20 | 6.00 | 6.16 | 6.16 | 1.48% | 2,501,294 |
| Oct 28, 2026 | 6.20 | 6.25 | 5.97 | 6.07 | 6.07 | -2.10% | 2,516,839 |
| Oct 27, 2026 | 5.88 | 6.25 | 5.70 | 6.20 | 6.20 | 5.44% | 2,799,821 |
| Oct 26, 2026 | 5.71 | 5.90 | 5.08 | 5.88 | 5.88 | 2.98% | 3,428,267 |
| Oct 25, 2026 | 6.22 | 6.20 | 5.45 | 5.71 | 5.71 | -8.20% | 2,072,574 |
| Oct 22, 2026 | 6.46 | 6.47 | 6.06 | 6.22 | 6.22 | -3.72% | 2,149,322 |
| Oct 21, 2026 | 6.16 | 6.79 | 6.22 | 6.46 | 6.46 | 4.87% | 9,961,846 |
| Oct 20, 2026 | 6.06 | 6.18 | 6.02 | 6.16 | 6.16 | 1.65% | 1,957,325 |
| Oct 19, 2026 | 6.01 | 6.14 | 5.72 | 6.06 | 6.06 | 0.83% | 2,944,709 |
| Oct 18, 2026 | 6.45 | 6.40 | 5.91 | 6.01 | 6.01 | -6.82% | 3,622,392 |
| Oct 15, 2026 | 6.35 | 6.54 | 6.25 | 6.45 | 6.45 | 1.57% | 3,759,613 |
| Oct 14, 2026 | 6.18 | 6.39 | 6.13 | 6.35 | 6.35 | 2.75% | 3,154,348 |
| Oct 13, 2026 | 6.62 | 6.79 | 6.07 | 6.18 | 6.18 | -6.65% | 6,204,269 |
| Oct 12, 2026 | 6.93 | 7.00 | 6.62 | 6.62 | 6.62 | -4.47% | 4,446,184 |
| Oct 11, 2026 | 7.11 | 7.14 | 6.91 | 6.93 | 6.93 | -2.53% | 3,489,551 |
| Oct 7, 2026 | 7.11 | 7.20 | 7.06 | 7.11 | 7.11 | - | 4,156,969 |
| Oct 6, 2026 | 7.35 | 7.42 | 7.08 | 7.11 | 7.11 | -3.27% | 9,349,423 |
| Oct 5, 2026 | 8.30 | 7.98 | 7.25 | 7.35 | 7.35 | -11.45% | 27,632,947 |
| Oct 4, 2026 | 7.36 | 8.30 | 7.32 | 8.30 | 8.30 | 12.77% | 3,521,270 |
| Oct 1, 2026 | 7.22 | 7.40 | 7.20 | 7.36 | 7.36 | 1.94% | 1,805,135 |
| Sep 30, 2026 | 7.30 | 7.34 | 6.92 | 7.22 | 7.22 | -1.10% | 1,514,548 |
| Sep 29, 2026 | 7.09 | 7.55 | 7.08 | 7.30 | 7.30 | 2.96% | 4,543,108 |
| Sep 28, 2026 | 7.00 | 7.35 | 6.81 | 7.09 | 7.09 | 1.29% | 3,034,507 |
| Sep 27, 2026 | 7.23 | 7.38 | 6.91 | 7.00 | 7.00 | -3.18% | 2,168,717 |
| Sep 24, 2026 | 7.36 | 7.46 | 7.14 | 7.23 | 7.23 | -1.77% | 5,826,088 |
| Sep 23, 2026 | 7.55 | 7.64 | 7.30 | 7.36 | 7.36 | -2.52% | 3,535,698 |
| Sep 22, 2026 | 7.60 | 7.75 | 7.55 | 7.55 | 7.55 | -0.66% | 2,015,594 |
| Sep 21, 2026 | 7.86 | 7.86 | 7.51 | 7.60 | 7.60 | -3.31% | 4,131,902 |
| Sep 20, 2026 | 7.81 | 7.91 | 7.77 | 7.86 | 7.86 | 0.64% | 1,701,709 |
| Sep 17, 2026 | 7.95 | 8.10 | 7.75 | 7.81 | 7.81 | -1.76% | 4,674,155 |
| Sep 16, 2026 | 7.80 | 7.95 | 7.68 | 7.95 | 7.95 | 1.92% | 2,135,909 |
| Sep 15, 2026 | 7.96 | 7.95 | 7.78 | 7.80 | 7.80 | -2.01% | 1,496,241 |
| Sep 14, 2026 | 8.00 | 8.17 | 7.77 | 7.96 | 7.96 | -0.50% | 4,077,031 |
| Sep 13, 2026 | 8.35 | 8.40 | 8.00 | 8.00 | 8.00 | -4.19% | 3,093,058 |
| Sep 10, 2026 | 8.30 | 8.45 | 8.10 | 8.35 | 8.35 | 0.60% | 4,383,152 |
| Sep 9, 2026 | 8.40 | 8.50 | 8.28 | 8.30 | 8.30 | -1.19% | 1,679,481 |
| Sep 8, 2026 | 8.66 | 8.70 | 8.33 | 8.40 | 8.40 | -3.00% | 3,326,458 |
| Sep 7, 2026 | 8.74 | 8.88 | 8.50 | 8.66 | 8.66 | -0.92% | 12,922,329 |
| Sep 6, 2026 | 8.88 | 8.94 | 8.70 | 8.74 | 8.74 | -1.58% | 6,354,953 |
| Sep 3, 2026 | 9.15 | 9.20 | 8.84 | 8.88 | 8.88 | -2.95% | 10,395,110 |