Pioneers Properties For Urban Development - PRE Group (EGX:PRDC)
Egypt
· Delayed Price · Currency is EGP 4.270
-0.050 (-1.16%)
At close: Dec 4, 2025
EGX:PRDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.32 | 4.36 | 4.23 | 4.27 | 4.27 | -1.16% | 1,372,319 |
| Dec 3, 2025 | 4.42 | 4.45 | 4.29 | 4.32 | 4.32 | -2.26% | 4,011,602 |
| Dec 2, 2025 | 3.98 | 4.75 | 3.96 | 4.42 | 4.42 | 11.06% | 13,629,660 |
| Dec 1, 2025 | 3.93 | 3.99 | 3.91 | 3.98 | 3.98 | 1.27% | 2,451,366 |
| Nov 30, 2025 | 3.98 | 3.99 | 3.91 | 3.93 | 3.93 | -1.26% | 1,412,385 |
| Nov 27, 2025 | 4.05 | 4.05 | 3.96 | 3.98 | 3.98 | -1.73% | 2,319,905 |
| Nov 26, 2025 | 4.03 | 4.06 | 4.00 | 4.05 | 4.05 | 0.50% | 1,592,656 |
| Nov 25, 2025 | 4.13 | 4.14 | 4.01 | 4.03 | 4.03 | -2.42% | 2,346,457 |
| Nov 24, 2025 | 4.04 | 4.17 | 4.03 | 4.13 | 4.13 | 2.23% | 2,713,535 |
| Nov 23, 2025 | 4.09 | 4.12 | 4.00 | 4.04 | 4.04 | -1.22% | 3,096,767 |
| Nov 20, 2025 | 4.11 | 4.13 | 4.07 | 4.09 | 4.09 | -0.49% | 2,702,833 |
| Nov 19, 2025 | 4.07 | 4.12 | 4.04 | 4.11 | 4.11 | 0.98% | 2,325,590 |
| Nov 18, 2025 | 4.05 | 4.17 | 4.07 | 4.07 | 4.07 | 0.49% | 8,361,543 |
| Nov 17, 2025 | 3.94 | 4.08 | 3.90 | 4.05 | 4.05 | 2.79% | 5,292,678 |
| Nov 16, 2025 | 3.85 | 4.04 | 3.85 | 3.94 | 3.94 | 2.34% | 5,124,255 |
| Nov 13, 2025 | 4.05 | 4.07 | 3.80 | 3.85 | 3.85 | -4.94% | 13,378,430 |
| Nov 12, 2025 | 4.00 | 4.07 | 4.00 | 4.05 | 4.05 | 1.25% | 2,224,869 |
| Nov 11, 2025 | 4.02 | 4.06 | 3.99 | 4.00 | 4.00 | -0.50% | 2,100,403 |
| Nov 10, 2025 | 4.04 | 4.10 | 3.96 | 4.02 | 4.02 | -0.50% | 3,047,507 |
| Nov 9, 2025 | 4.06 | 4.11 | 4.03 | 4.04 | 4.04 | -0.49% | 2,107,362 |
| Nov 6, 2025 | 4.09 | 4.13 | 4.06 | 4.06 | 4.06 | -0.73% | 2,698,507 |
| Nov 5, 2025 | 4.12 | 4.18 | 4.06 | 4.09 | 4.09 | -0.73% | 2,304,891 |
| Nov 4, 2025 | 4.07 | 4.25 | 4.05 | 4.12 | 4.12 | 1.23% | 5,041,377 |
| Nov 3, 2025 | 4.09 | 4.16 | 4.05 | 4.07 | 4.07 | -0.49% | 3,641,171 |
| Nov 2, 2025 | 4.09 | 4.15 | 4.02 | 4.09 | 4.09 | - | 3,652,842 |
| Oct 30, 2025 | 4.05 | 4.20 | 4.06 | 4.09 | 4.09 | 0.99% | 4,849,120 |
| Oct 29, 2025 | 4.12 | 4.14 | 4.02 | 4.05 | 4.05 | -1.70% | 3,565,588 |
| Oct 28, 2025 | 4.20 | 4.24 | 4.05 | 4.12 | 4.12 | -1.90% | 3,755,013 |
| Oct 27, 2025 | 4.24 | 4.39 | 4.20 | 4.20 | 4.20 | -0.94% | 6,408,845 |
| Oct 26, 2025 | 4.15 | 4.48 | 4.15 | 4.24 | 4.24 | 2.17% | 19,089,170 |
| Oct 23, 2025 | 4.32 | 4.42 | 4.13 | 4.15 | 4.15 | -3.94% | 18,023,830 |
| Oct 22, 2025 | 3.60 | 4.32 | 3.63 | 4.32 | 4.32 | 20.00% | 34,173,890 |
| Oct 21, 2025 | 3.50 | 3.62 | 3.46 | 3.60 | 3.60 | 2.86% | 4,842,282 |
| Oct 20, 2025 | 3.40 | 3.54 | 3.41 | 3.50 | 3.50 | 2.94% | 5,066,513 |
| Oct 19, 2025 | 3.45 | 3.49 | 3.39 | 3.40 | 3.40 | -1.45% | 4,117,960 |
| Oct 16, 2025 | 3.33 | 3.45 | 3.34 | 3.45 | 3.45 | 3.60% | 6,585,959 |
| Oct 15, 2025 | 3.32 | 3.34 | 3.30 | 3.33 | 3.33 | 0.30% | 1,438,298 |
| Oct 14, 2025 | 3.30 | 3.35 | 3.28 | 3.32 | 3.32 | 0.61% | 708,182 |
| Oct 13, 2025 | 3.31 | 3.31 | 3.28 | 3.30 | 3.30 | -0.30% | 1,363,181 |
| Oct 12, 2025 | 3.31 | 3.34 | 3.28 | 3.31 | 3.31 | - | 1,200,812 |
| Oct 8, 2025 | 3.29 | 3.33 | 3.26 | 3.31 | 3.31 | 0.61% | 1,324,877 |
| Oct 7, 2025 | 3.27 | 3.33 | 3.25 | 3.29 | 3.29 | 0.61% | 4,768,237 |
| Oct 6, 2025 | 3.26 | 3.28 | 3.24 | 3.27 | 3.27 | 0.31% | 835,900 |
| Oct 5, 2025 | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | 0.31% | 974,630 |
| Oct 2, 2025 | 3.28 | 3.30 | 3.24 | 3.25 | 3.25 | -0.91% | 1,086,142 |
| Oct 1, 2025 | 3.30 | 3.33 | 3.25 | 3.28 | 3.28 | -0.61% | 1,317,579 |
| Sep 30, 2025 | 3.29 | 3.31 | 3.27 | 3.30 | 3.30 | 0.30% | 929,637 |
| Sep 29, 2025 | 3.29 | 3.31 | 3.26 | 3.29 | 3.29 | - | 891,254 |
| Sep 28, 2025 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 1.86% | 1,069,325 |
| Sep 25, 2025 | 3.27 | 3.29 | 3.23 | 3.23 | 3.23 | -1.22% | 1,403,552 |
| Sep 24, 2025 | 3.26 | 3.29 | 3.25 | 3.27 | 3.27 | 0.31% | 625,991 |
| Sep 23, 2025 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | - | 2,084,822 |
| Sep 22, 2025 | 3.25 | 3.28 | 3.20 | 3.26 | 3.26 | 0.31% | 1,739,911 |
| Sep 21, 2025 | 3.14 | 3.28 | 3.18 | 3.25 | 3.25 | 3.50% | 2,797,168 |
| Sep 18, 2025 | 3.08 | 3.19 | 3.10 | 3.14 | 3.14 | 1.95% | 3,300,583 |
| Sep 17, 2025 | 3.11 | 3.12 | 3.04 | 3.08 | 3.08 | -0.96% | 1,956,656 |
| Sep 16, 2025 | 3.18 | 3.19 | 3.11 | 3.11 | 3.11 | -2.20% | 744,663 |
| Sep 15, 2025 | 3.20 | 3.23 | 3.17 | 3.18 | 3.18 | -0.63% | 1,207,486 |
| Sep 14, 2025 | 3.19 | 3.22 | 3.19 | 3.20 | 3.20 | 0.31% | 887,927 |
| Sep 11, 2025 | 3.19 | 3.23 | 3.18 | 3.19 | 3.19 | - | 408,616 |
| Sep 10, 2025 | 3.19 | 3.21 | 3.19 | 3.19 | 3.19 | - | 1,352,588 |
| Sep 9, 2025 | 3.22 | 3.24 | 3.18 | 3.19 | 3.19 | -0.93% | 1,111,868 |
| Sep 8, 2025 | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -0.92% | 388,440 |
| Sep 7, 2025 | 3.25 | 3.30 | 3.23 | 3.25 | 3.25 | - | 868,953 |
| Sep 3, 2025 | 3.28 | 3.31 | 3.22 | 3.25 | 3.25 | -0.91% | 1,483,442 |
| Sep 2, 2025 | 3.30 | 3.35 | 3.28 | 3.28 | 3.28 | -0.61% | 1,106,045 |
| Sep 1, 2025 | 3.28 | 3.33 | 3.29 | 3.30 | 3.30 | 0.61% | 1,314,073 |
| Aug 31, 2025 | 3.36 | 3.39 | 3.27 | 3.28 | 3.28 | -2.38% | 1,187,447 |
| Aug 28, 2025 | 3.39 | 3.45 | 3.34 | 3.36 | 3.36 | -0.88% | 2,818,080 |
| Aug 27, 2025 | 3.33 | 3.40 | 3.31 | 3.39 | 3.39 | 1.80% | 2,913,258 |
| Aug 26, 2025 | 3.30 | 3.37 | 3.30 | 3.33 | 3.33 | 0.91% | 3,057,550 |
| Aug 25, 2025 | 3.33 | 3.34 | 3.29 | 3.30 | 3.30 | -0.90% | 1,320,767 |
| Aug 24, 2025 | 3.30 | 3.39 | 3.32 | 3.33 | 3.33 | 0.91% | 1,188,082 |
| Aug 21, 2025 | 3.29 | 3.39 | 3.28 | 3.30 | 3.30 | 0.30% | 1,170,431 |
| Aug 20, 2025 | 3.35 | 3.36 | 3.29 | 3.29 | 3.29 | -1.79% | 2,138,603 |
| Aug 19, 2025 | 3.35 | 3.38 | 3.33 | 3.35 | 3.35 | - | 1,516,107 |
| Aug 18, 2025 | 3.34 | 3.37 | 3.34 | 3.35 | 3.35 | 0.30% | 1,231,215 |
| Aug 17, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | 0.60% | 1,160,820 |
| Aug 14, 2025 | 3.41 | 3.44 | 3.31 | 3.32 | 3.32 | -2.64% | 7,031,647 |
| Aug 13, 2025 | 3.46 | 3.50 | 3.35 | 3.41 | 3.41 | -1.45% | 2,886,569 |
| Aug 12, 2025 | 3.44 | 3.48 | 3.40 | 3.46 | 3.46 | 0.58% | 697,804 |
| Aug 11, 2025 | 3.48 | 3.49 | 3.43 | 3.44 | 3.44 | -1.15% | 1,746,903 |
| Aug 10, 2025 | 3.49 | 3.51 | 3.46 | 3.48 | 3.48 | -0.29% | 772,987 |
| Aug 7, 2025 | 3.42 | 3.50 | 3.40 | 3.49 | 3.49 | 2.05% | 3,779,309 |
| Aug 6, 2025 | 3.50 | 3.53 | 3.42 | 3.42 | 3.42 | -2.29% | 1,246,668 |
| Aug 5, 2025 | 3.44 | 3.56 | 3.43 | 3.50 | 3.50 | 1.74% | 3,643,796 |
| Aug 4, 2025 | 3.36 | 3.45 | 3.38 | 3.44 | 3.44 | 2.38% | 1,588,748 |
| Aug 3, 2025 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | - | 462,933 |
| Jul 31, 2025 | 3.35 | 3.38 | 3.33 | 3.36 | 3.36 | 0.30% | 491,514 |
| Jul 30, 2025 | 3.36 | 3.44 | 3.33 | 3.35 | 3.35 | -0.30% | 1,244,959 |
| Jul 29, 2025 | 3.37 | 3.40 | 3.34 | 3.36 | 3.36 | -0.30% | 662,330 |
| Jul 28, 2025 | 3.41 | 3.44 | 3.35 | 3.37 | 3.37 | -1.17% | 1,622,175 |
| Jul 27, 2025 | 3.43 | 3.45 | 3.40 | 3.41 | 3.41 | -0.58% | 1,527,916 |
| Jul 23, 2025 | 3.49 | 3.54 | 3.41 | 3.43 | 3.43 | -1.72% | 2,503,988 |
| Jul 22, 2025 | 3.37 | 3.52 | 3.36 | 3.49 | 3.49 | 3.56% | 4,823,832 |
| Jul 21, 2025 | 3.41 | 3.44 | 3.37 | 3.37 | 3.37 | -1.17% | 1,877,815 |
| Jul 20, 2025 | 3.37 | 3.54 | 3.39 | 3.41 | 3.41 | 1.19% | 5,916,088 |
| Jul 17, 2025 | 3.37 | 3.41 | 3.37 | 3.37 | 3.37 | - | 408,941 |
| Jul 16, 2025 | 3.37 | 3.42 | 3.36 | 3.37 | 3.37 | - | 450,746 |
| Jul 15, 2025 | 3.36 | 3.42 | 3.36 | 3.37 | 3.37 | 0.30% | 1,186,349 |