Pride Holdings Group (PHSE)
OTCMKTS · Delayed Price · Currency is USD
0.1223
+0.0371 (43.54%)
At close: Nov 25, 2025
Pride Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 43.54% | 1,000 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.80% | 13,824 |
| Nov 21, 2025 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | -11.11% | 8,900 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.98% | 200 |
| Nov 17, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 4.83% | 500 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,500 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 17.90% | 3,500 |
| Nov 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| Nov 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -17.70% | 4,000 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.02% | 400 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -8.03% | 3,145 |
| Nov 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 24.60% | 900 |
| Nov 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 10,000 |
| Nov 3, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 0.64% | 69,055 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.36% | 10,250 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 11.94% | 14,000 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -6.67% | 32,569 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 4.79% | 22,345 |
| Oct 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.35% | 100 |
| Oct 23, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 25.80% | 28,037 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 20,290 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.09 | 0.12 | 0.12 | 16.50% | 6,917 |
| Oct 20, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 3.41% | 193,715 |
| Oct 17, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.67% | 105,166 |
| Oct 16, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 34,703 |
| Oct 15, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 10.86% | 192,738 |
| Oct 14, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 0.22% | 14,325 |
| Oct 13, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -19.64% | 101,448 |
| Oct 9, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 24.17% | 8,503 |
| Oct 8, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 0.22% | 6,100 |
| Oct 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,318 |
| Oct 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.45% | 79,506 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -4.29% | 125,054 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | 5.00% | 107,050 |
| Oct 1, 2025 | 0.10 | 0.13 | 0.09 | 0.10 | 0.10 | -19.87% | 128,526 |
| Sep 30, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -5.24% | 86,644 |
| Sep 29, 2025 | 0.13 | 0.14 | 0.09 | 0.13 | 0.13 | 9.75% | 83,865 |
| Sep 26, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -12.41% | 15,464 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 8,606 |
| Sep 23, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 10.22% | 19,088 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | -17.08% | 61,572 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.11 | 0.15 | 0.15 | -5.72% | 60,910 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | 6,530 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.15% | 11,658 |
| Sep 16, 2025 | 0.16 | 0.20 | 0.14 | 0.16 | 0.16 | -0.63% | 48,925 |
| Sep 15, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 12.86% | 86,712 |
| Sep 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.08% | 109,567 |
| Sep 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.75% | 44,950 |
| Sep 10, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 14.73% | 14,000 |
| Sep 9, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 21,247 |