Pioneers Properties For Urban Development - PRE Group (EGX:PRDC)
Egypt · Delayed Price · Currency is EGP 6.22
-0.24 (-3.72%)
At close: Oct 22, 2026
EGX:PRDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |