PGT Holdings JSC (HNX:PGT)
8,900.00
+700.00 (8.54%)
At close: Oct 1, 2025
PGT Holdings JSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 8,900.00 | 8,900.00 | 7,500.00 | 8,900.00 | 8,900.00 | 8.54% | 1,800 |
Sep 30, 2025 | 9,000.00 | 9,000.00 | 8,200.00 | 8,200.00 | 8,200.00 | -9.89% | 2,100 |
Sep 26, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 101 |
Sep 25, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 3.41% | 100 |
Sep 24, 2025 | 8,100.00 | 8,800.00 | 8,100.00 | 8,800.00 | 8,800.00 | -1.12% | 301 |
Sep 23, 2025 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | 3.49% | 200 |
Sep 22, 2025 | 8,400.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | -7.53% | 10,402 |
Sep 17, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 5.68% | 102 |
Sep 16, 2025 | 8,600.00 | 9,400.00 | 8,500.00 | 8,800.00 | 8,800.00 | -6.38% | 7,503 |
Sep 15, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 6.82% | 100 |
Sep 12, 2025 | 8,400.00 | 9,100.00 | 7,800.00 | 8,800.00 | 8,800.00 | 4.76% | 2,635 |
Sep 11, 2025 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | -6.67% | 1,400 |
Sep 10, 2025 | 8,300.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 2.27% | 555 |
Sep 9, 2025 | 8,800.00 | 8,800.00 | 8,100.00 | 8,800.00 | 8,800.00 | - | 1,400 |
Sep 8, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 200 |
Sep 5, 2025 | 8,100.00 | 8,900.00 | 8,100.00 | 8,800.00 | 8,800.00 | 8.64% | 610 |
Sep 4, 2025 | 8,100.00 | 8,900.00 | 8,100.00 | 8,100.00 | 8,100.00 | -10.00% | 9,900 |
Sep 3, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -9.09% | 100 |
Aug 28, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 6.45% | 117 |
Aug 25, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 3.33% | 114 |
Aug 22, 2025 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.10% | 237 |
Aug 21, 2025 | 8,900.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | -1.09% | 300 |
Aug 19, 2025 | 9,300.00 | 9,300.00 | 8,900.00 | 9,200.00 | 9,200.00 | - | 2,600 |
Aug 18, 2025 | 9,300.00 | 9,300.00 | 8,900.00 | 9,200.00 | 9,200.00 | -3.16% | 702 |
Aug 15, 2025 | 9,900.00 | 9,900.00 | 8,800.00 | 9,500.00 | 9,500.00 | 1.06% | 1,435 |
Aug 14, 2025 | 9,800.00 | 9,800.00 | 9,000.00 | 9,400.00 | 9,400.00 | 1.08% | 1,334 |
Aug 13, 2025 | 9,100.00 | 9,700.00 | 9,100.00 | 9,300.00 | 9,300.00 | -7.00% | 4,602 |
Aug 12, 2025 | 9,100.00 | 10,000.00 | 9,100.00 | 10,000.00 | 10,000.00 | - | 4,532 |
Aug 11, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 9.89% | 201 |
Aug 8, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 3,833 |
Aug 7, 2025 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.10% | 1,110 |
Aug 6, 2025 | 8,600.00 | 9,200.00 | 8,500.00 | 9,100.00 | 9,100.00 | -1.09% | 2,258 |
Aug 5, 2025 | 9,200.00 | 9,200.00 | 8,300.00 | 9,200.00 | 9,200.00 | 1.10% | 722 |
Aug 4, 2025 | 8,800.00 | 9,100.00 | 8,700.00 | 9,100.00 | 9,100.00 | 1.11% | 1,203 |
Jul 29, 2025 | 8,700.00 | 9,200.00 | 8,600.00 | 9,000.00 | 9,000.00 | 3.45% | 800 |
Jul 28, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | -2.25% | 912 |
Jul 25, 2025 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | -3.26% | 400 |
Jul 24, 2025 | 8,600.00 | 9,200.00 | 8,400.00 | 9,200.00 | 9,200.00 | - | 2,211 |
Jul 23, 2025 | 8,600.00 | 9,200.00 | 8,600.00 | 9,200.00 | 9,200.00 | -2.13% | 403 |
Jul 22, 2025 | 9,500.00 | 9,500.00 | 8,500.00 | 9,400.00 | 9,400.00 | 4.44% | 5,901 |
Jul 21, 2025 | 9,000.00 | 9,100.00 | 8,500.00 | 9,000.00 | 9,000.00 | - | 901 |
Jul 18, 2025 | 8,700.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | -5.26% | 3,470 |
Jul 17, 2025 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 3.26% | 202 |
Jul 16, 2025 | 8,700.00 | 9,200.00 | 8,100.00 | 9,200.00 | 9,200.00 | 3.37% | 900 |
Jul 15, 2025 | 9,400.00 | 9,400.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 410 |
Jul 14, 2025 | 8,800.00 | 9,100.00 | 8,600.00 | 8,800.00 | 8,800.00 | -7.37% | 10,700 |
Jul 11, 2025 | 9,500.00 | 9,500.00 | 8,600.00 | 9,500.00 | 9,500.00 | 1.06% | 600 |
Jul 9, 2025 | 8,600.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | - | 340 |
Jul 8, 2025 | 8,800.00 | 9,400.00 | 8,700.00 | 9,400.00 | 9,400.00 | -2.08% | 2,900 |
Jul 7, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5.49% | 111 |