Pioneers Properties For Urban Development - PRE Group (EGX:PRDC)
Egypt · Delayed Price · Currency is EGP 5.00
+0.16 (3.31%)
At close: Apr 23, 2026
EGX:PRDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 4.13 | 4.16 | 3.94 | 4.00 | 4.00 | -3.15% | 1,392,282 |
| Feb 24, 2026 | 4.04 | 4.18 | 4.00 | 4.13 | 4.13 | 2.23% | 1,195,986 |
| Feb 23, 2026 | 3.95 | 4.09 | 3.94 | 4.04 | 4.04 | 2.28% | 481,973 |
| Feb 22, 2026 | 4.10 | 4.19 | 3.93 | 3.95 | 3.95 | -3.66% | 1,135,636 |
| Feb 19, 2026 | 4.20 | 4.24 | 4.10 | 4.10 | 4.10 | -2.38% | 566,481 |
| Feb 18, 2026 | 4.20 | 4.26 | 4.15 | 4.20 | 4.20 | - | 1,453,446 |
| Feb 17, 2026 | 4.14 | 4.24 | 4.15 | 4.20 | 4.20 | 1.45% | 1,135,224 |
| Feb 16, 2026 | 4.20 | 4.27 | 4.14 | 4.14 | 4.14 | -1.43% | 1,772,967 |
| Feb 15, 2026 | 4.16 | 4.26 | 4.10 | 4.20 | 4.20 | 0.96% | 3,153,367 |
| Feb 12, 2026 | 4.20 | 4.25 | 4.14 | 4.16 | 4.16 | -0.95% | 1,511,561 |
| Feb 11, 2026 | 4.27 | 4.35 | 4.19 | 4.20 | 4.20 | -1.64% | 1,920,172 |
| Feb 10, 2026 | 4.21 | 4.41 | 4.10 | 4.27 | 4.27 | 1.43% | 6,760,127 |
| Feb 9, 2026 | 3.91 | 4.26 | 3.93 | 4.21 | 4.21 | 7.67% | 10,259,670 |
| Feb 8, 2026 | 3.80 | 3.93 | 3.80 | 3.91 | 3.91 | 2.89% | 2,521,436 |