Primega Group Holdings Limited (PGHL)
NASDAQ: PGHL · Real-Time Price · USD
0.5301
-0.0197 (-3.58%)
At close: Mar 28, 2025, 4:00 PM
0.5389
+0.0088 (1.66%)
After-hours: Mar 28, 2025, 7:33 PM EDT
Primega Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | - | -3.58% | 129,535 |
| Mar 27, 2025 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -5.53% | 201,554 |
| Mar 26, 2025 | 0.60 | 0.60 | 0.54 | 0.58 | 0.58 | -4.57% | 248,170 |
| Mar 25, 2025 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | -0.85% | 91,551 |
| Mar 24, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | -1.19% | 137,388 |
| Mar 21, 2025 | 0.64 | 0.66 | 0.59 | 0.62 | 0.62 | -6.01% | 565,884 |
| Mar 20, 2025 | 0.63 | 0.69 | 0.63 | 0.66 | 0.66 | 5.29% | 271,219 |
| Mar 19, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 0.46% | 66,784 |
| Mar 18, 2025 | 0.63 | 0.66 | 0.61 | 0.63 | 0.63 | -4.54% | 152,717 |
| Mar 17, 2025 | 0.69 | 0.70 | 0.65 | 0.66 | 0.66 | 5.30% | 161,501 |
| Mar 14, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.45% | 121,733 |
| Mar 13, 2025 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -3.90% | 60,825 |
| Mar 12, 2025 | 0.63 | 0.67 | 0.62 | 0.65 | 0.65 | 3.89% | 108,334 |
| Mar 11, 2025 | 0.64 | 0.66 | 0.61 | 0.63 | 0.63 | -1.92% | 104,717 |
| Mar 10, 2025 | 0.70 | 0.72 | 0.63 | 0.64 | 0.64 | -6.72% | 179,505 |
| Mar 7, 2025 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 0.75% | 84,812 |
| Mar 6, 2025 | 0.71 | 0.72 | 0.66 | 0.68 | 0.68 | -3.01% | 170,234 |
| Mar 5, 2025 | 0.68 | 0.73 | 0.67 | 0.70 | 0.70 | 0.57% | 97,002 |
| Mar 4, 2025 | 0.70 | 0.70 | 0.66 | 0.70 | 0.70 | -1.83% | 236,629 |
| Mar 3, 2025 | 0.73 | 0.75 | 0.71 | 0.71 | 0.71 | -2.74% | 115,608 |
| Feb 28, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -6.41% | 139,043 |
| Feb 27, 2025 | 0.81 | 0.84 | 0.76 | 0.78 | 0.78 | -5.38% | 240,514 |
| Feb 26, 2025 | 0.75 | 0.84 | 0.75 | 0.82 | 0.82 | 11.58% | 377,978 |
| Feb 25, 2025 | 0.72 | 0.78 | 0.70 | 0.74 | 0.74 | -0.09% | 273,220 |
| Feb 24, 2025 | 0.78 | 0.78 | 0.72 | 0.74 | 0.74 | 2.00% | 318,544 |
| 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 |