Primega Group Holdings Limited (PGHL)
NASDAQ: PGHL · Real-Time Price · USD
0.4493
+0.0073 (1.65%)
May 8, 2025, 4:00 PM EDT - Market closed
Primega Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.65% | 32,995 |
| May 7, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -2.90% | 101,498 |
| May 6, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | 0.46 | 0.37% | 75,137 |
| May 5, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.66% | 45,522 |
| May 2, 2025 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -2.81% | 127,465 |
| May 1, 2025 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 4.99% | 189,820 |
| Apr 30, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.77% | 67,882 |
| Apr 29, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -4.24% | 93,509 |
| Apr 28, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | 1.55% | 69,561 |
| Apr 25, 2025 | 0.49 | 0.49 | 0.43 | 0.46 | 0.46 | -4.88% | 206,047 |
| Apr 24, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | -0.58% | 94,943 |
| Apr 23, 2025 | 0.47 | 0.51 | 0.46 | 0.48 | 0.48 | 3.33% | 188,883 |
| Apr 22, 2025 | 0.43 | 0.48 | 0.43 | 0.47 | 0.47 | 8.43% | 262,784 |
| Apr 21, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 4.65% | 281,527 |
| Apr 17, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -0.31% | 167,422 |
| Apr 16, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -2.98% | 181,660 |
| Apr 15, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | 3.89% | 255,701 |
| Apr 14, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.06% | 174,944 |
| Apr 11, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 0.80% | 213,186 |
| Apr 10, 2025 | 0.40 | 0.44 | 0.39 | 0.41 | 0.41 | -3.08% | 248,958 |
| Apr 9, 2025 | 0.37 | 0.45 | 0.37 | 0.43 | 0.43 | -9.65% | 1,015,737 |
| Apr 8, 2025 | 0.42 | 0.52 | 0.37 | 0.47 | 0.47 | 18.67% | 12,832,750 |
| Apr 7, 2025 | 0.42 | 0.43 | 0.37 | 0.40 | 0.40 | -8.64% | 282,449 |
| Apr 4, 2025 | 0.46 | 0.47 | 0.41 | 0.43 | 0.43 | -6.97% | 185,229 |
| Apr 3, 2025 | 0.49 | 0.50 | 0.45 | 0.47 | 0.47 | -7.50% | 140,502 |
| Apr 2, 2025 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | 1.98% | 131,911 |
| Apr 1, 2025 | 0.48 | 0.51 | 0.46 | 0.49 | 0.49 | 6.16% | 158,862 |
| Mar 31, 2025 | 0.52 | 0.53 | 0.45 | 0.47 | 0.47 | -12.15% | 293,832 |
| Mar 28, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -3.58% | 161,230 |
| 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 |