Pioneers Properties For Urban Development - PRE Group (EGX:PRDC)
Egypt
· Delayed Price · Currency is EGP 4.150
+0.040 (0.97%)
At close: Mar 5, 2026
EGX:PRDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 3.83 | 3.89 | 3.77 | 3.80 | 3.80 | -0.78% | 2,569,984 |
| Feb 4, 2026 | 3.80 | 3.90 | 3.80 | 3.83 | 3.83 | 0.79% | 1,951,626 |
| Feb 3, 2026 | 3.74 | 3.85 | 3.74 | 3.80 | 3.80 | 1.60% | 1,465,207 |
| Feb 2, 2026 | 3.80 | 3.85 | 3.70 | 3.74 | 3.74 | -1.58% | 4,440,751 |
| Feb 1, 2026 | 3.75 | 3.85 | 3.72 | 3.80 | 3.80 | 1.33% | 4,390,096 |
| Jan 28, 2026 | 3.88 | 3.95 | 3.72 | 3.75 | 3.75 | -3.35% | 2,674,164 |
| Jan 27, 2026 | 3.95 | 4.00 | 3.85 | 3.88 | 3.88 | -1.77% | 1,744,837 |
| Jan 26, 2026 | 4.00 | 4.03 | 3.93 | 3.95 | 3.95 | -1.25% | 886,326 |
| Jan 25, 2026 | 4.06 | 4.08 | 3.98 | 4.00 | 4.00 | -1.48% | 883,553 |
| Jan 22, 2026 | 4.07 | 4.13 | 4.04 | 4.06 | 4.06 | -0.25% | 1,015,154 |
| Jan 21, 2026 | 3.98 | 4.09 | 3.95 | 4.07 | 4.07 | 2.26% | 1,707,428 |
| Jan 20, 2026 | 4.00 | 4.05 | 3.98 | 3.98 | 3.98 | -0.50% | 883,667 |
| Jan 19, 2026 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 1.78% | 1,362,051 |
| Jan 18, 2026 | 3.87 | 3.99 | 3.85 | 3.93 | 3.93 | 1.55% | 572,466 |
| Jan 15, 2026 | 3.94 | 3.97 | 3.84 | 3.87 | 3.87 | -1.78% | 977,185 |
| Jan 14, 2026 | 4.04 | 4.06 | 3.85 | 3.94 | 3.94 | -2.48% | 1,263,757 |
| Jan 13, 2026 | 4.07 | 4.11 | 3.97 | 4.04 | 4.04 | -0.74% | 1,246,119 |
| Jan 12, 2026 | 4.10 | 4.18 | 4.06 | 4.07 | 4.07 | -0.73% | 1,050,540 |
| Jan 11, 2026 | 4.06 | 4.18 | 4.07 | 4.10 | 4.10 | 0.99% | 1,110,309 |
| Jan 8, 2026 | 4.10 | 4.15 | 4.05 | 4.06 | 4.06 | -0.98% | 1,213,681 |
| Jan 6, 2026 | 4.15 | 4.20 | 4.09 | 4.10 | 4.10 | -1.20% | 3,608,689 |
| Jan 5, 2026 | 4.27 | 4.29 | 4.13 | 4.15 | 4.15 | -2.81% | 1,256,013 |
| Jan 4, 2026 | 4.35 | 4.42 | 4.22 | 4.27 | 4.27 | -1.84% | 1,293,333 |
| Dec 31, 2025 | 4.25 | 4.43 | 4.25 | 4.35 | 4.35 | 2.35% | 3,925,557 |
| Dec 30, 2025 | 4.21 | 4.29 | 4.16 | 4.25 | 4.25 | 0.95% | 1,578,863 |
| Dec 29, 2025 | 4.19 | 4.28 | 4.13 | 4.21 | 4.21 | 0.48% | 944,756 |
| Dec 28, 2025 | 4.20 | 4.30 | 4.18 | 4.19 | 4.19 | -0.24% | 2,072,397 |
| Dec 25, 2025 | 4.10 | 4.33 | 4.04 | 4.20 | 4.20 | 2.44% | 2,637,181 |
| Dec 24, 2025 | 4.17 | 4.22 | 4.09 | 4.10 | 4.10 | -1.68% | 1,061,564 |
| Dec 23, 2025 | 3.96 | 4.33 | 3.96 | 4.17 | 4.17 | 5.30% | 4,177,183 |
| Dec 22, 2025 | 3.99 | 4.02 | 3.95 | 3.96 | 3.96 | -0.75% | 768,879 |
| Dec 21, 2025 | 4.01 | 4.06 | 3.95 | 3.99 | 3.99 | -0.50% | 1,002,895 |
| Dec 18, 2025 | 4.00 | 4.06 | 4.00 | 4.01 | 4.01 | 0.25% | 608,483 |
| Dec 17, 2025 | 4.04 | 4.09 | 4.00 | 4.00 | 4.00 | -0.99% | 1,128,515 |
| Dec 16, 2025 | 4.19 | 4.20 | 3.85 | 4.04 | 4.04 | -3.58% | 3,623,283 |
| Dec 15, 2025 | 4.19 | 4.23 | 4.17 | 4.19 | 4.19 | - | 1,615,035 |
| Dec 14, 2025 | 4.26 | 4.28 | 4.15 | 4.19 | 4.19 | -1.64% | 1,843,589 |
| Dec 11, 2025 | 4.29 | 4.30 | 4.25 | 4.26 | 4.26 | -0.70% | 1,761,705 |
| Dec 10, 2025 | 4.33 | 4.35 | 4.29 | 4.29 | 4.29 | -0.92% | 1,239,621 |
| Dec 9, 2025 | 4.39 | 4.41 | 4.30 | 4.33 | 4.33 | -1.37% | 2,719,585 |
| Dec 8, 2025 | 4.37 | 4.40 | 4.33 | 4.39 | 4.39 | 0.46% | 3,224,596 |
| Dec 7, 2025 | 4.27 | 4.58 | 4.27 | 4.37 | 4.37 | 2.34% | 8,731,712 |
| 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 |