Primega Group Holdings Limited (PGHL)
NASDAQ: PGHL · Real-Time Price · USD
0.725
+0.008 (1.07%)
At close: Feb 21, 2025, 4:00 PM
0.730
+0.005 (0.68%)
After-hours: Feb 21, 2025, 7:32 PM EST
Primega Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | 1.07% | 219,855 |
| Feb 20, 2025 | 0.73 | 0.75 | 0.70 | 0.72 | 0.72 | -2.02% | 242,629 |
| Feb 19, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | 1.31% | 167,270 |
| Feb 18, 2025 | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | -3.06% | 322,530 |
| Feb 14, 2025 | 0.76 | 0.79 | 0.72 | 0.75 | 0.75 | -4.44% | 285,026 |
| Feb 13, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 1.30% | 191,723 |
| Feb 12, 2025 | 0.76 | 0.80 | 0.76 | 0.77 | 0.77 | -0.65% | 315,122 |
| Feb 11, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | - | 171,743 |
| Feb 10, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | 0.78 | -3.00% | 340,512 |
| Feb 7, 2025 | 0.80 | 0.89 | 0.79 | 0.80 | 0.80 | -1.24% | 554,026 |
| Feb 6, 2025 | 0.78 | 0.87 | 0.77 | 0.81 | 0.81 | 2.06% | 602,094 |
| Feb 5, 2025 | 0.80 | 0.83 | 0.78 | 0.79 | 0.79 | -2.11% | 301,516 |
| Feb 4, 2025 | 0.84 | 0.88 | 0.77 | 0.81 | 0.81 | -5.38% | 348,369 |
| Feb 3, 2025 | 0.83 | 0.86 | 0.80 | 0.86 | 0.86 | -3.34% | 303,941 |
| Jan 31, 2025 | 0.92 | 0.95 | 0.77 | 0.89 | 0.89 | -5.30% | 525,409 |
| Jan 30, 2025 | 0.93 | 1.00 | 0.92 | 0.94 | 0.94 | -0.81% | 291,836 |
| Jan 29, 2025 | 0.94 | 1.04 | 0.92 | 0.94 | 0.94 | -1.18% | 460,511 |
| Jan 28, 2025 | 1.03 | 1.05 | 0.94 | 0.95 | 0.95 | -7.39% | 736,715 |
| Jan 27, 2025 | 1.11 | 1.11 | 1.01 | 1.03 | 1.03 | -5.50% | 922,191 |
| Jan 24, 2025 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 384,411 |
| Jan 23, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | - | 308,495 |
| Jan 22, 2025 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 323,665 |
| Jan 21, 2025 | 1.10 | 1.20 | 1.10 | 1.14 | 1.14 | 2.70% | 549,781 |
| Jan 17, 2025 | 1.20 | 1.20 | 1.10 | 1.11 | 1.11 | -6.72% | 392,655 |
| Jan 16, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 271,531 |
| Jan 15, 2025 | 1.16 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 314,360 |
| Jan 14, 2025 | 1.08 | 1.14 | 1.03 | 1.14 | 1.14 | 4.59% | 445,798 |
| Jan 13, 2025 | 1.16 | 1.19 | 1.08 | 1.09 | 1.09 | -8.40% | 871,490 |
| Jan 10, 2025 | 1.19 | 1.31 | 1.16 | 1.19 | 1.19 | -0.83% | 614,405 |
| Jan 8, 2025 | 1.30 | 1.35 | 1.19 | 1.20 | 1.20 | -9.09% | 774,373 |
| Jan 7, 2025 | 1.36 | 1.40 | 1.30 | 1.32 | 1.32 | -1.49% | 877,734 |
| Jan 6, 2025 | 1.53 | 1.53 | 1.33 | 1.34 | 1.34 | -9.76% | 1,007,374 |
| Jan 3, 2025 | 1.46 | 1.53 | 1.42 | 1.49 | 1.49 | 1.71% | 819,375 |
| Jan 2, 2025 | 1.43 | 1.60 | 1.41 | 1.46 | 1.46 | 3.55% | 979,050 |
| Dec 31, 2024 | 1.56 | 1.59 | 1.39 | 1.41 | 1.41 | -11.88% | 1,174,065 |
| Dec 30, 2024 | 1.68 | 1.68 | 1.49 | 1.60 | 1.60 | 1.27% | 2,355,532 |
| Dec 27, 2024 | 1.45 | 1.85 | 1.38 | 1.58 | 1.58 | 9.72% | 5,892,324 |
| Dec 26, 2024 | 1.25 | 1.55 | 1.25 | 1.44 | 1.44 | 9.09% | 1,977,460 |
| Dec 24, 2024 | 1.30 | 1.33 | 1.21 | 1.32 | 1.32 | 3.94% | 670,451 |
| Dec 23, 2024 | 1.18 | 1.33 | 1.15 | 1.27 | 1.27 | 6.72% | 1,049,728 |
| Dec 20, 2024 | 1.13 | 1.27 | 1.13 | 1.19 | 1.19 | -2.46% | 838,075 |
| Dec 19, 2024 | 1.09 | 1.40 | 1.06 | 1.22 | 1.22 | 14.02% | 4,183,534 |
| Dec 18, 2024 | 1.13 | 1.23 | 1.05 | 1.07 | 1.07 | -6.14% | 1,471,702 |
| Dec 17, 2024 | 1.20 | 1.22 | 1.11 | 1.14 | 1.14 | -10.94% | 1,779,730 |
| Dec 16, 2024 | 1.28 | 1.30 | 1.03 | 1.28 | 1.28 | -3.76% | 1,432,416 |
| Dec 13, 2024 | 1.37 | 1.40 | 1.28 | 1.33 | 1.33 | -4.32% | 1,116,747 |
| Dec 12, 2024 | 1.39 | 1.44 | 1.35 | 1.39 | 1.39 | -4.79% | 1,141,340 |
| Dec 11, 2024 | 1.47 | 1.50 | 1.36 | 1.46 | 1.46 | -3.31% | 1,643,263 |
| Dec 10, 2024 | 1.51 | 1.57 | 1.44 | 1.51 | 1.51 | -2.58% | 1,811,715 |
| Dec 9, 2024 | 1.61 | 1.66 | 1.47 | 1.55 | 1.55 | -6.63% | 2,609,778 |
| Dec 6, 2024 | 1.63 | 1.95 | 1.53 | 1.66 | 1.66 | 24.34% | 15,101,159 |
| Dec 5, 2024 | 1.52 | 1.58 | 1.31 | 1.34 | 1.34 | -15.51% | 8,053,956 |
| Dec 4, 2024 | 1.75 | 1.81 | 1.51 | 1.58 | 1.58 | -11.73% | 2,638,955 |
| Dec 3, 2024 | 1.90 | 1.94 | 1.52 | 1.79 | 1.79 | -13.94% | 4,307,625 |
| Dec 2, 2024 | 2.17 | 2.25 | 2.02 | 2.08 | 2.08 | -12.61% | 6,530,864 |
| Nov 29, 2024 | 2.41 | 2.54 | 1.95 | 2.38 | 2.38 | 44.24% | 42,552,670 |
| Nov 27, 2024 | 15.40 | 15.40 | 1.34 | 1.65 | 1.65 | -98.46% | 43,272,381 |
| Nov 26, 2024 | 20.00 | 107.36 | 17.99 | 107.36 | 107.36 | 918.60% | 1,525,825 |
| Nov 25, 2024 | 12.55 | 14.44 | 10.30 | 10.54 | 10.54 | -14.03% | 622,623 |
| Nov 22, 2024 | 10.30 | 12.80 | 9.50 | 12.26 | 12.26 | 20.43% | 303,110 |
| Nov 21, 2024 | 10.19 | 10.35 | 9.69 | 10.18 | 10.18 | 2.00% | 47,626 |
| Nov 20, 2024 | 10.78 | 10.78 | 9.12 | 9.98 | 9.98 | -3.57% | 53,860 |
| Nov 19, 2024 | 10.60 | 11.22 | 9.85 | 10.35 | 10.35 | 1.39% | 54,579 |
| Nov 18, 2024 | 10.97 | 10.97 | 9.85 | 10.21 | 10.21 | -2.22% | 59,852 |
| Nov 15, 2024 | 11.85 | 12.43 | 10.16 | 10.44 | 10.44 | -14.05% | 68,053 |
| Nov 14, 2024 | 12.21 | 12.75 | 10.49 | 12.15 | 12.15 | 3.37% | 168,784 |
| Nov 13, 2024 | 12.59 | 12.88 | 11.75 | 11.75 | 11.75 | -9.75% | 99,553 |
| Nov 12, 2024 | 13.00 | 13.48 | 12.54 | 13.02 | 13.02 | -2.69% | 48,850 |
| Nov 11, 2024 | 12.86 | 13.90 | 11.62 | 13.38 | 13.38 | 2.92% | 62,132 |
| Nov 8, 2024 | 13.65 | 14.59 | 12.57 | 13.00 | 13.00 | -5.11% | 56,290 |
| Nov 7, 2024 | 13.95 | 15.02 | 13.03 | 13.70 | 13.70 | -1.65% | 75,167 |
| Nov 6, 2024 | 14.11 | 14.43 | 13.47 | 13.93 | 13.93 | 0.22% | 38,947 |
| Nov 5, 2024 | 13.90 | 14.85 | 12.56 | 13.90 | 13.90 | -1.00% | 94,759 |
| Nov 4, 2024 | 14.20 | 15.00 | 13.08 | 14.04 | 14.04 | -2.50% | 82,322 |
| Nov 1, 2024 | 14.48 | 14.65 | 13.23 | 14.40 | 14.40 | 0.42% | 56,199 |
| Oct 31, 2024 | 13.90 | 14.86 | 11.55 | 14.34 | 14.34 | 2.43% | 119,976 |
| Oct 30, 2024 | 13.00 | 14.86 | 12.77 | 14.00 | 14.00 | 1.45% | 156,694 |
| Oct 29, 2024 | 13.82 | 16.75 | 10.00 | 13.80 | 13.80 | -27.75% | 372,991 |
| Oct 28, 2024 | 21.00 | 22.50 | 18.47 | 19.10 | 19.10 | -7.46% | 224,031 |
| Oct 25, 2024 | 18.00 | 20.88 | 17.40 | 20.64 | 20.64 | 15.89% | 237,237 |
| Oct 24, 2024 | 18.06 | 18.30 | 17.30 | 17.81 | 17.81 | -1.33% | 89,557 |
| Oct 23, 2024 | 16.81 | 18.36 | 16.60 | 18.05 | 18.05 | 6.30% | 177,720 |
| Oct 22, 2024 | 16.74 | 18.00 | 15.50 | 16.98 | 16.98 | 1.43% | 130,061 |
| Oct 21, 2024 | 15.69 | 17.73 | 15.64 | 16.74 | 16.74 | 6.69% | 120,238 |
| Oct 18, 2024 | 12.70 | 15.70 | 12.70 | 15.69 | 15.69 | 25.22% | 97,337 |
| Oct 17, 2024 | 11.90 | 12.99 | 11.85 | 12.53 | 12.53 | 4.42% | 69,777 |
| Oct 16, 2024 | 12.14 | 12.67 | 11.00 | 12.00 | 12.00 | 2.48% | 64,897 |
| Oct 15, 2024 | 9.60 | 11.95 | 9.60 | 11.71 | 11.71 | 21.98% | 131,137 |
| Oct 14, 2024 | 9.07 | 10.49 | 9.07 | 9.60 | 9.60 | 5.73% | 98,388 |
| Oct 11, 2024 | 8.80 | 10.10 | 8.68 | 9.08 | 9.08 | 1.91% | 128,722 |
| Oct 10, 2024 | 8.81 | 9.49 | 8.51 | 8.91 | 8.91 | -3.57% | 98,143 |
| Oct 9, 2024 | 9.31 | 9.98 | 8.49 | 9.24 | 9.24 | 2.78% | 138,264 |
| Oct 8, 2024 | 11.15 | 11.15 | 8.78 | 8.99 | 8.99 | -14.38% | 113,342 |
| Oct 7, 2024 | 11.50 | 11.83 | 10.27 | 10.50 | 10.50 | -12.43% | 73,841 |
| Oct 4, 2024 | 12.48 | 13.10 | 11.05 | 11.99 | 11.99 | -3.69% | 140,082 |
| Oct 3, 2024 | 14.01 | 15.75 | 11.48 | 12.45 | 12.45 | -7.50% | 158,127 |
| Oct 2, 2024 | 14.98 | 15.02 | 13.33 | 13.46 | 13.46 | -10.74% | 86,897 |
| Oct 1, 2024 | 16.21 | 16.49 | 14.62 | 15.08 | 15.08 | -4.13% | 106,755 |
| Sep 30, 2024 | 17.26 | 17.54 | 15.50 | 15.73 | 15.73 | -15.20% | 96,473 |
| Sep 27, 2024 | 15.47 | 20.00 | 14.55 | 18.55 | 18.55 | 20.53% | 182,182 |