Pioneers Properties For Urban Development - PRE Group (EGX:PRDC)
Egypt · Delayed Price · Currency is EGP 7.96
-0.04 (-0.50%)
At close: Sep 14, 2026
EGX:PRDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 9.78 | 9.94 | 9.15 | 9.15 | 9.15 | -6.44% | 8,774,724 |
| Sep 1, 2026 | 9.77 | 10.25 | 9.65 | 9.78 | 9.78 | 0.10% | 27,813,616 |
| Aug 31, 2026 | 9.35 | 9.78 | 9.26 | 9.77 | 9.77 | 4.49% | 15,569,405 |
| Aug 30, 2026 | 9.40 | 9.44 | 9.25 | 9.35 | 9.35 | -0.53% | 3,502,116 |
| Aug 26, 2026 | 9.10 | 9.44 | 9.10 | 9.40 | 9.40 | 3.30% | 3,962,495 |
| Aug 25, 2026 | 9.50 | 9.65 | 9.06 | 9.10 | 9.10 | -4.21% | 6,241,503 |
| Aug 24, 2026 | 9.69 | 9.88 | 9.40 | 9.50 | 9.50 | -1.96% | 5,888,895 |
| Aug 23, 2026 | 9.05 | 9.69 | 9.25 | 9.69 | 9.69 | 7.07% | 11,651,926 |
| Aug 20, 2026 | 9.12 | 9.25 | 8.91 | 9.05 | 9.05 | -0.77% | 7,018,488 |
| Aug 19, 2026 | 8.81 | 9.31 | 8.82 | 9.12 | 9.12 | 3.52% | 7,777,804 |
| Aug 18, 2026 | 9.00 | 9.14 | 8.81 | 8.81 | 8.81 | -2.11% | 2,138,929 |
| Aug 17, 2026 | 8.80 | 9.19 | 8.80 | 9.00 | 9.00 | 2.27% | 8,787,756 |
| Aug 16, 2026 | 8.83 | 8.99 | 8.74 | 8.80 | 8.80 | -0.34% | 2,576,172 |
| Aug 13, 2026 | 8.90 | 9.14 | 8.70 | 8.83 | 8.83 | -0.79% | 4,763,159 |
| Aug 12, 2026 | 9.00 | 9.20 | 8.87 | 8.90 | 8.90 | -1.11% | 2,204,554 |
| Aug 11, 2026 | 9.22 | 9.33 | 8.80 | 9.00 | 9.00 | -2.39% | 5,503,749 |
| Aug 10, 2026 | 9.22 | 9.45 | 9.05 | 9.22 | 9.22 | - | 9,458,603 |
| Aug 9, 2026 | 9.10 | 9.26 | 9.05 | 9.22 | 9.22 | 1.32% | 2,914,309 |
| Aug 6, 2026 | 9.20 | 9.31 | 9.09 | 9.10 | 9.10 | -1.09% | 3,133,161 |
| Aug 5, 2026 | 9.36 | 9.47 | 9.19 | 9.20 | 9.20 | -1.71% | 8,949,747 |
| 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 |