Primega Group Holdings Limited (PGHL)
NASDAQ: PGHL · Real-Time Price · USD
1.190
-0.030 (-2.46%)
Dec 20, 2024, 4:00 PM EST - Market closed
Primega Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 16.55 | 17.90 | 14.15 | 15.39 | 15.39 | -5.41% | 132,005 |
| Sep 25, 2024 | 18.59 | 18.59 | 16.01 | 16.27 | 16.27 | -11.62% | 107,224 |
| Sep 24, 2024 | 17.21 | 19.90 | 17.20 | 18.41 | 18.41 | 6.48% | 198,566 |
| Sep 23, 2024 | 16.31 | 18.81 | 16.31 | 17.29 | 17.29 | 3.16% | 181,777 |
| Sep 20, 2024 | 15.80 | 17.46 | 15.70 | 16.76 | 16.76 | 5.21% | 141,965 |
| Sep 19, 2024 | 14.07 | 16.31 | 14.01 | 15.93 | 15.93 | 14.11% | 184,101 |
| Sep 18, 2024 | 10.65 | 14.89 | 9.00 | 13.96 | 13.96 | 19.83% | 457,456 |
| Sep 17, 2024 | 18.00 | 18.65 | 5.27 | 11.65 | 11.65 | -36.30% | 1,040,440 |
| Sep 16, 2024 | 16.50 | 22.00 | 16.50 | 18.29 | 18.29 | 11.59% | 346,687 |
| Sep 13, 2024 | 15.51 | 17.48 | 14.70 | 16.39 | 16.39 | 9.41% | 165,434 |
| Sep 12, 2024 | 14.06 | 15.00 | 13.11 | 14.98 | 14.98 | 5.49% | 257,426 |
| Sep 11, 2024 | 13.80 | 15.50 | 12.55 | 14.20 | 14.20 | 2.16% | 178,488 |
| Sep 10, 2024 | 13.36 | 14.40 | 11.02 | 13.90 | 13.90 | -6.96% | 291,344 |
| Sep 9, 2024 | 12.02 | 14.94 | 12.00 | 14.94 | 14.94 | 27.15% | 296,897 |
| Sep 6, 2024 | 9.49 | 11.90 | 9.29 | 11.75 | 11.75 | 26.34% | 405,971 |
| Sep 5, 2024 | 8.91 | 9.80 | 8.83 | 9.30 | 9.30 | 6.29% | 221,507 |
| Sep 4, 2024 | 7.70 | 9.20 | 7.70 | 8.75 | 8.75 | 12.25% | 78,464 |
| Sep 3, 2024 | 7.77 | 7.99 | 7.50 | 7.80 | 7.80 | -1.33% | 41,151 |
| Aug 30, 2024 | 7.06 | 8.30 | 7.06 | 7.90 | 7.90 | 5.47% | 88,159 |
| Aug 29, 2024 | 6.85 | 7.49 | 6.84 | 7.49 | 7.49 | 4.32% | 31,603 |
| Aug 28, 2024 | 6.40 | 7.70 | 6.40 | 7.18 | 7.18 | 13.97% | 120,500 |
| Aug 27, 2024 | 6.18 | 6.44 | 5.70 | 6.30 | 6.30 | 0.80% | 205,554 |
| Aug 26, 2024 | 6.07 | 6.48 | 5.95 | 6.25 | 6.25 | 2.80% | 87,299 |
| Aug 23, 2024 | 5.93 | 6.75 | 5.75 | 6.08 | 6.08 | 0.33% | 52,586 |
| Aug 22, 2024 | 6.00 | 6.20 | 5.86 | 6.06 | 6.06 | 0.33% | 29,835 |
| Aug 21, 2024 | 6.10 | 6.42 | 5.51 | 6.04 | 6.04 | -2.11% | 53,681 |
| Aug 20, 2024 | 6.11 | 6.30 | 5.98 | 6.17 | 6.17 | -0.96% | 18,677 |
| Aug 19, 2024 | 6.18 | 6.30 | 6.03 | 6.23 | 6.23 | 1.63% | 78,390 |
| Aug 16, 2024 | 5.73 | 6.40 | 5.72 | 6.13 | 6.13 | 4.79% | 57,467 |
| Aug 15, 2024 | 5.65 | 5.96 | 5.55 | 5.85 | 5.85 | 2.27% | 42,852 |
| Aug 14, 2024 | 5.70 | 5.75 | 5.53 | 5.72 | 5.72 | 2.51% | 54,903 |
| Aug 13, 2024 | 5.41 | 5.97 | 5.41 | 5.58 | 5.58 | 1.27% | 34,504 |
| Aug 12, 2024 | 5.55 | 6.11 | 5.25 | 5.51 | 5.51 | - | 66,674 |
| Aug 9, 2024 | 6.43 | 6.65 | 5.51 | 5.51 | 5.51 | -12.54% | 88,718 |
| Aug 8, 2024 | 6.10 | 7.50 | 5.40 | 6.30 | 6.30 | 3.62% | 363,572 |
| Aug 7, 2024 | 5.35 | 6.24 | 5.12 | 6.08 | 6.08 | 10.55% | 157,939 |
| Aug 6, 2024 | 5.03 | 5.60 | 5.02 | 5.50 | 5.50 | 7.84% | 204,772 |
| Aug 5, 2024 | 4.85 | 5.27 | 4.75 | 5.10 | 5.10 | -5.27% | 142,329 |
| Aug 2, 2024 | 5.18 | 5.58 | 5.02 | 5.38 | 5.38 | 5.16% | 65,297 |
| Aug 1, 2024 | 5.23 | 5.23 | 4.90 | 5.12 | 5.12 | 1.79% | 49,252 |