Pioneers Properties For Urban Development - PRE Group (EGX:PRDC)
Egypt · Delayed Price · Currency is EGP 9.36
-0.32 (-3.31%)
At close: Aug 4, 2026
EGX:PRDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 9.68 | 9.75 | 9.27 | 9.36 | 9.36 | -3.31% | 8,580,006 |
| Aug 3, 2026 | 9.49 | 9.74 | 9.49 | 9.68 | 9.68 | 2.00% | 7,848,862 |
| Aug 2, 2026 | 9.15 | 9.55 | 9.23 | 9.49 | 9.49 | 3.72% | 7,164,320 |
| Jul 30, 2026 | 9.46 | 9.50 | 9.03 | 9.15 | 9.15 | -3.28% | 5,211,928 |
| Jul 29, 2026 | 9.15 | 9.55 | 9.16 | 9.46 | 9.46 | 3.39% | 13,175,493 |
| Jul 28, 2026 | 9.27 | 9.48 | 9.07 | 9.15 | 9.15 | -1.29% | 3,325,554 |
| Jul 27, 2026 | 9.38 | 9.57 | 9.17 | 9.27 | 9.27 | -1.17% | 6,342,508 |
| Jul 26, 2026 | 9.80 | 9.85 | 9.36 | 9.38 | 9.38 | -4.29% | 7,355,518 |
| Jul 22, 2026 | 9.69 | 9.85 | 9.40 | 9.80 | 9.80 | 1.14% | 10,333,371 |
| Jul 21, 2026 | 9.40 | 9.79 | 9.40 | 9.69 | 9.69 | 3.09% | 11,599,459 |
| Jul 20, 2026 | 10.15 | 10.40 | 9.17 | 9.40 | 9.40 | -7.39% | 23,990,831 |
| Jul 19, 2026 | 9.59 | 10.19 | 9.63 | 10.15 | 10.15 | 5.84% | 24,307,408 |
| Jul 16, 2026 | 9.95 | 9.99 | 9.35 | 9.59 | 9.59 | -3.62% | 20,315,584 |
| Jul 15, 2026 | 8.89 | 9.95 | 9.05 | 9.95 | 9.95 | 11.92% | 32,017,279 |
| Jul 14, 2026 | 8.20 | 9.10 | 8.21 | 8.89 | 8.89 | 8.41% | 23,833,968 |
| Jul 13, 2026 | 8.54 | 8.60 | 8.20 | 8.20 | 8.20 | -3.98% | 6,480,590 |
| Jul 12, 2026 | 8.60 | 8.84 | 8.52 | 8.54 | 8.54 | -0.70% | 8,797,398 |
| Jul 9, 2026 | 8.30 | 8.68 | 8.24 | 8.60 | 8.60 | 3.61% | 5,350,217 |
| Jul 8, 2026 | 8.50 | 8.66 | 8.23 | 8.30 | 8.30 | -2.35% | 8,298,929 |
| Jul 7, 2026 | 8.31 | 8.50 | 8.18 | 8.50 | 8.50 | 2.29% | 9,071,922 |
| Jul 6, 2026 | 7.73 | 8.80 | 7.70 | 8.31 | 8.31 | 7.50% | 23,096,830 |
| Jul 5, 2026 | 7.67 | 8.08 | 7.62 | 7.73 | 7.73 | 0.78% | 10,663,617 |
| Jul 1, 2026 | 7.40 | 7.85 | 7.40 | 7.67 | 7.67 | 3.65% | 8,905,574 |
| Jun 30, 2026 | 7.16 | 7.51 | 7.26 | 7.40 | 7.40 | 3.35% | 8,694,958 |
| Jun 29, 2026 | 7.00 | 7.37 | 7.00 | 7.16 | 7.16 | 2.29% | 10,509,721 |
| Jun 28, 2026 | 7.06 | 7.17 | 6.80 | 7.00 | 7.00 | -0.85% | 6,990,694 |
| Jun 25, 2026 | 7.16 | 7.45 | 7.01 | 7.06 | 7.06 | -1.40% | 10,283,061 |
| Jun 24, 2026 | 6.99 | 7.54 | 6.98 | 7.16 | 7.16 | 2.43% | 18,678,442 |
| Jun 23, 2026 | 6.90 | 7.18 | 6.67 | 6.99 | 6.99 | 1.30% | 14,869,400 |
| Jun 22, 2026 | 7.91 | 7.97 | 6.62 | 6.90 | 6.90 | -12.77% | 24,771,218 |
| Jun 21, 2026 | 8.75 | 9.00 | 7.91 | 7.91 | 7.91 | -9.60% | 12,738,562 |
| Jun 17, 2026 | 7.82 | 8.76 | 7.72 | 8.75 | 8.75 | 11.89% | 23,332,490 |
| Jun 16, 2026 | 6.67 | 8.00 | 6.60 | 7.82 | 7.82 | 17.24% | 25,878,850 |
| Jun 15, 2026 | 6.42 | 6.68 | 6.40 | 6.67 | 6.67 | 3.89% | 4,241,574 |
| Jun 14, 2026 | 6.25 | 6.45 | 6.20 | 6.42 | 6.42 | 2.72% | 4,445,723 |
| Jun 11, 2026 | 6.09 | 6.33 | 5.91 | 6.25 | 6.25 | 2.63% | 225,680,100 |
| Jun 10, 2026 | 6.14 | 6.29 | 6.00 | 6.09 | 6.09 | -0.81% | 3,719,006 |
| Jun 9, 2026 | 6.08 | 6.29 | 6.03 | 6.14 | 6.14 | 0.99% | 1,056,181 |
| Jun 8, 2026 | 6.19 | 6.15 | 5.96 | 6.08 | 6.08 | -1.78% | 2,001,513 |
| Jun 7, 2026 | 6.28 | 6.34 | 6.14 | 6.19 | 6.19 | -1.43% | 2,032,304 |
| Jun 4, 2026 | 6.18 | 6.34 | 6.17 | 6.28 | 6.28 | 1.62% | 3,918,169 |
| Jun 3, 2026 | 6.03 | 6.21 | 5.95 | 6.18 | 6.18 | 2.49% | 5,442,644 |
| Jun 2, 2026 | 5.89 | 6.08 | 5.86 | 6.03 | 6.03 | 2.38% | 3,537,706 |
| Jun 1, 2026 | 5.70 | 5.89 | 5.74 | 5.89 | 5.89 | 3.33% | 1,109,356 |
| May 25, 2026 | 5.59 | 5.86 | 5.50 | 5.70 | 5.70 | 1.97% | 3,873,625 |
| May 24, 2026 | 5.45 | 5.60 | 5.35 | 5.59 | 5.59 | 2.57% | 1,302,781 |
| May 21, 2026 | 5.57 | 5.65 | 5.32 | 5.45 | 5.45 | -2.15% | 2,324,018 |
| May 20, 2026 | 5.43 | 5.70 | 5.34 | 5.57 | 5.57 | 2.58% | 3,679,367 |
| May 19, 2026 | 5.47 | 5.49 | 5.30 | 5.43 | 5.43 | -0.73% | 2,372,414 |
| May 18, 2026 | 5.65 | 5.70 | 5.35 | 5.47 | 5.47 | -3.19% | 2,450,001 |