Pride Holdings Group (PHSE)
OTCMKTS · Delayed Price · Currency is USD
0.1148
+0.0048 (4.32%)
At close: Jan 5, 2026
Pride Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | 4.36% | 29,710 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.18% | 44,923 |
| Dec 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.08% | 16,432 |
| Dec 30, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.00% | 1,508 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | - | 49,633 |
| Dec 26, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 7.95% | 1,913 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 10.88% | 34,070 |
| Dec 22, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -8.10% | 24,670 |
| Dec 19, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 43,429 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.50% | 21,105 |
| Dec 17, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.50% | 126,872 |
| Dec 16, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 15,600 |
| Dec 15, 2025 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -12.82% | 23,174 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.89% | 943 |
| Dec 10, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | 12.42% | 21,743 |
| Dec 9, 2025 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -18.17% | 186,182 |
| Dec 8, 2025 | 0.13 | 0.15 | 0.11 | 0.12 | 0.12 | - | 147,275 |
| Dec 5, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | -5.88% | 69,000 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -17.69% | 35,285 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 10.64% | 20,000 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | - | 61,679 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -0.21% | 48,770 |
| Nov 28, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 0.21% | 72,025 |
| Nov 26, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 14.47% | 136,950 |
| 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 |