Pioneers Properties For Urban Development - PRE Group (EGX:PRDC)
Egypt · Delayed Price · Currency is EGP 5.75
-0.13 (-2.21%)
At close: May 14, 2026
EGX:PRDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.88 | 6.09 | 5.68 | 5.75 | 5.75 | -2.21% | 10,083,340 |
| May 13, 2026 | 5.73 | 5.94 | 5.66 | 5.88 | 5.88 | 2.62% | 3,688,438 |
| May 12, 2026 | 5.90 | 5.94 | 5.65 | 5.73 | 5.73 | -2.88% | 2,363,239 |
| May 11, 2026 | 5.77 | 5.95 | 5.61 | 5.90 | 5.90 | 2.25% | 3,570,013 |
| May 10, 2026 | 5.25 | 5.90 | 5.20 | 5.77 | 5.77 | 9.90% | 8,627,583 |
| May 6, 2026 | 5.23 | 5.26 | 5.09 | 5.25 | 5.25 | 0.38% | 2,537,027 |
| May 5, 2026 | 5.24 | 5.24 | 5.08 | 5.23 | 5.23 | -0.19% | 1,747,082 |
| May 4, 2026 | 5.17 | 5.27 | 5.13 | 5.24 | 5.24 | 1.35% | 3,800,603 |
| May 3, 2026 | 5.04 | 5.19 | 5.01 | 5.17 | 5.17 | 2.58% | 3,602,434 |
| Apr 30, 2026 | 5.15 | 5.16 | 4.96 | 5.04 | 5.04 | -2.14% | 1,979,359 |
| Apr 29, 2026 | 5.15 | 5.18 | 5.09 | 5.15 | 5.15 | - | 1,091,180 |
| Apr 28, 2026 | 5.13 | 5.22 | 5.03 | 5.15 | 5.15 | 0.39% | 2,521,068 |
| Apr 27, 2026 | 4.99 | 5.15 | 4.92 | 5.13 | 5.13 | 2.81% | 2,177,457 |
| Apr 26, 2026 | 5.00 | 5.01 | 4.90 | 4.99 | 4.99 | -0.20% | 1,652,972 |
| Apr 23, 2026 | 4.84 | 5.10 | 4.83 | 5.00 | 5.00 | 3.31% | 7,809,458 |
| Apr 22, 2026 | 4.82 | 4.84 | 4.75 | 4.84 | 4.84 | 0.41% | 979,719 |
| Apr 21, 2026 | 4.84 | 4.84 | 4.75 | 4.82 | 4.82 | -0.41% | 709,950 |
| Apr 20, 2026 | 4.85 | 4.85 | 4.75 | 4.84 | 4.84 | -0.21% | 1,331,644 |
| Apr 19, 2026 | 4.83 | 4.89 | 4.80 | 4.85 | 4.85 | 0.41% | 2,262,734 |
| Apr 16, 2026 | 4.76 | 4.85 | 4.70 | 4.83 | 4.83 | 1.47% | 3,132,318 |
| Apr 15, 2026 | 4.69 | 4.87 | 4.60 | 4.76 | 4.76 | 1.49% | 4,433,810 |
| Apr 14, 2026 | 4.50 | 4.69 | 4.44 | 4.69 | 4.69 | 4.22% | 3,374,922 |
| Apr 9, 2026 | 4.50 | 4.52 | 4.41 | 4.50 | 4.50 | - | 1,080,831 |
| Apr 8, 2026 | 4.45 | 4.53 | 4.40 | 4.50 | 4.50 | 1.12% | 1,804,711 |
| Apr 7, 2026 | 4.44 | 4.53 | 4.36 | 4.45 | 4.45 | 0.23% | 2,681,691 |
| Apr 6, 2026 | 4.27 | 4.45 | 4.25 | 4.44 | 4.44 | 3.98% | 2,853,328 |
| Apr 5, 2026 | 4.15 | 4.32 | 4.20 | 4.27 | 4.27 | 2.89% | 3,545,813 |
| Apr 2, 2026 | 4.12 | 4.15 | 4.08 | 4.15 | 4.15 | 0.73% | 816,130 |
| Apr 1, 2026 | 4.08 | 4.15 | 4.08 | 4.12 | 4.12 | 0.98% | 413,617 |
| Mar 31, 2026 | 4.07 | 4.10 | 4.00 | 4.08 | 4.08 | 0.25% | 373,944 |
| Mar 30, 2026 | 4.08 | 4.10 | 4.03 | 4.07 | 4.07 | -0.25% | 280,272 |
| Mar 29, 2026 | 4.13 | 4.13 | 4.03 | 4.08 | 4.08 | -1.21% | 308,939 |
| Mar 26, 2026 | 4.18 | 4.20 | 4.10 | 4.13 | 4.13 | -1.20% | 943,281 |
| Mar 25, 2026 | 4.14 | 4.22 | 4.15 | 4.18 | 4.18 | 0.97% | 1,658,364 |
| Mar 24, 2026 | 4.12 | 4.19 | 4.09 | 4.14 | 4.14 | 0.49% | 574,596 |
| Mar 18, 2026 | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | 0.24% | 186,424 |
| Mar 17, 2026 | 4.07 | 4.14 | 4.07 | 4.11 | 4.11 | 0.98% | 158,195 |
| Mar 16, 2026 | 4.11 | 4.17 | 4.05 | 4.07 | 4.07 | -0.97% | 631,315 |
| Mar 15, 2026 | 4.14 | 4.19 | 4.08 | 4.11 | 4.11 | -0.72% | 683,372 |
| Mar 12, 2026 | 4.15 | 4.20 | 4.13 | 4.14 | 4.14 | -0.24% | 265,446 |
| Mar 11, 2026 | 4.18 | 4.20 | 4.13 | 4.15 | 4.15 | -0.72% | 960,985 |
| Mar 10, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 1,262,892 |
| Mar 9, 2026 | 4.14 | 4.19 | 4.05 | 4.10 | 4.10 | -0.97% | 1,370,209 |
| Mar 8, 2026 | 4.15 | 4.21 | 4.10 | 4.14 | 4.14 | -0.24% | 1,526,299 |
| Mar 5, 2026 | 4.11 | 4.23 | 4.11 | 4.15 | 4.15 | 0.97% | 919,256 |
| Mar 4, 2026 | 3.98 | 4.19 | 3.89 | 4.11 | 4.11 | 3.27% | 1,730,273 |
| Mar 3, 2026 | 3.96 | 4.00 | 3.87 | 3.98 | 3.98 | 0.51% | 1,538,542 |
| Mar 2, 2026 | 3.96 | 4.00 | 3.90 | 3.96 | 3.96 | - | 928,682 |
| Mar 1, 2026 | 4.04 | 3.97 | 3.81 | 3.96 | 3.96 | -1.98% | 822,819 |
| Feb 26, 2026 | 4.00 | 4.15 | 3.96 | 4.04 | 4.04 | 1.00% | 2,297,608 |