Primega Group Holdings Limited (PGHL)
NASDAQ: PGHL · Real-Time Price · USD
1.660
+0.325 (24.34%)
At close: Dec 6, 2024, 4:00 PM
1.630
-0.030 (-1.81%)
After-hours: Dec 6, 2024, 7:59 PM EST

Primega Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 6, 20241.631.951.531.661.6624.34%14,900,614
Dec 5, 20241.521.581.311.341.34-15.51%8,053,956
Dec 4, 20241.751.811.511.581.58-11.73%2,638,955
Dec 3, 20241.901.941.521.791.79-13.94%4,307,625
Dec 2, 20242.172.252.022.082.08-12.61%6,530,864
Nov 29, 20242.412.541.952.382.3844.24%42,552,670
Nov 27, 202415.4015.401.341.651.65-98.46%43,272,381
Nov 26, 202420.00107.3617.99107.36107.36918.60%1,525,825
Nov 25, 202412.5514.4410.3010.5410.54-14.03%622,623
Nov 22, 202410.3012.809.5012.2612.2620.43%303,110
Nov 21, 202410.1910.359.6910.1810.182.00%47,626
Nov 20, 202410.7810.789.129.989.98-3.57%53,860
Nov 19, 202410.6011.229.8510.3510.351.39%54,579
Nov 18, 202410.9710.979.8510.2110.21-2.22%59,852
Nov 15, 202411.8512.4310.1610.4410.44-14.05%68,053
Nov 14, 202412.2112.7510.4912.1512.153.37%168,784
Nov 13, 202412.5912.8811.7511.7511.75-9.75%99,553
Nov 12, 202413.0013.4812.5413.0213.02-2.69%48,850
Nov 11, 202412.8613.9011.6213.3813.382.92%62,132
Nov 8, 202413.6514.5912.5713.0013.00-5.11%56,290
Nov 7, 202413.9515.0213.0313.7013.70-1.65%75,167
Nov 6, 202414.1114.4313.4713.9313.930.22%38,947
Nov 5, 202413.9014.8512.5613.9013.90-1.00%94,759
Nov 4, 202414.2015.0013.0814.0414.04-2.50%82,322
Nov 1, 202414.4814.6513.2314.4014.400.42%56,199
Oct 31, 202413.9014.8611.5514.3414.342.43%119,976
Oct 30, 202413.0014.8612.7714.0014.001.45%156,694
Oct 29, 202413.8216.7510.0013.8013.80-27.75%372,991
Oct 28, 202421.0022.5018.4719.1019.10-7.46%224,031
Oct 25, 202418.0020.8817.4020.6420.6415.89%237,237
Oct 24, 202418.0618.3017.3017.8117.81-1.33%89,557
Oct 23, 202416.8118.3616.6018.0518.056.30%177,720
Oct 22, 202416.7418.0015.5016.9816.981.43%130,061
Oct 21, 202415.6917.7315.6416.7416.746.69%120,238
Oct 18, 202412.7015.7012.7015.6915.6925.22%97,337
Oct 17, 202411.9012.9911.8512.5312.534.42%69,777
Oct 16, 202412.1412.6711.0012.0012.002.48%64,897
Oct 15, 20249.6011.959.6011.7111.7121.98%131,137
Oct 14, 20249.0710.499.079.609.605.73%98,388
Oct 11, 20248.8010.108.689.089.081.91%128,722
Oct 10, 20248.819.498.518.918.91-3.57%98,143
Oct 9, 20249.319.988.499.249.242.78%138,264
Oct 8, 202411.1511.158.788.998.99-14.38%113,342
Oct 7, 202411.5011.8310.2710.5010.50-12.43%73,841
Oct 4, 202412.4813.1011.0511.9911.99-3.69%140,082
Oct 3, 202414.0115.7511.4812.4512.45-7.50%158,127
Oct 2, 202414.9815.0213.3313.4613.46-10.74%86,897
Oct 1, 202416.2116.4914.6215.0815.08-4.13%106,755
Sep 30, 202417.2617.5415.5015.7315.73-15.20%96,473
Sep 27, 202415.4720.0014.5518.5518.5520.53%182,182
Sep 26, 202416.5517.9014.1515.3915.39-5.41%132,005
Sep 25, 202418.5918.5916.0116.2716.27-11.62%107,224
Sep 24, 202417.2119.9017.2018.4118.416.48%198,566
Sep 23, 202416.3118.8116.3117.2917.293.16%181,777
Sep 20, 202415.8017.4615.7016.7616.765.21%141,965
Sep 19, 202414.0716.3114.0115.9315.9314.11%184,101
Sep 18, 202410.6514.899.0013.9613.9619.83%457,456
Sep 17, 202418.0018.655.2711.6511.65-36.30%1,040,440
Sep 16, 202416.5022.0016.5018.2918.2911.59%346,687
Sep 13, 202415.5117.4814.7016.3916.399.41%165,434
Sep 12, 202414.0615.0013.1114.9814.985.49%257,426
Sep 11, 202413.8015.5012.5514.2014.202.16%178,488
Sep 10, 202413.3614.4011.0213.9013.90-6.96%291,344
Sep 9, 202412.0214.9412.0014.9414.9427.15%296,897
Sep 6, 20249.4911.909.2911.7511.7526.34%405,971
Sep 5, 20248.919.808.839.309.306.29%221,507
Sep 4, 20247.709.207.708.758.7512.25%78,464
Sep 3, 20247.777.997.507.807.80-1.33%41,151
Aug 30, 20247.068.307.067.907.905.47%88,159
Aug 29, 20246.857.496.847.497.494.32%31,603
Aug 28, 20246.407.706.407.187.1813.97%120,500
Aug 27, 20246.186.445.706.306.300.80%205,554
Aug 26, 20246.076.485.956.256.252.80%87,299
Aug 23, 20245.936.755.756.086.080.33%52,586
Aug 22, 20246.006.205.866.066.060.33%29,835
Aug 21, 20246.106.425.516.046.04-2.11%53,681
Aug 20, 20246.116.305.986.176.17-0.96%18,677
Aug 19, 20246.186.306.036.236.231.63%78,390
Aug 16, 20245.736.405.726.136.134.79%57,467
Aug 15, 20245.655.965.555.855.852.27%42,852
Aug 14, 20245.705.755.535.725.722.51%54,903
Aug 13, 20245.415.975.415.585.581.27%34,504
Aug 12, 20245.556.115.255.515.51-66,674
Aug 9, 20246.436.655.515.515.51-12.54%88,718
Aug 8, 20246.107.505.406.306.303.62%363,572
Aug 7, 20245.356.245.126.086.0810.55%157,939
Aug 6, 20245.035.605.025.505.507.84%204,772
Aug 5, 20244.855.274.755.105.10-5.27%142,329
Aug 2, 20245.185.585.025.385.385.16%65,297
Aug 1, 20245.235.234.905.125.121.79%49,252
Jul 31, 20245.255.504.905.035.03-4.19%107,276
Jul 30, 20245.055.954.715.255.254.79%274,086
Jul 29, 20244.616.004.425.015.017.74%325,333
Jul 26, 20244.304.784.254.654.659.41%198,519
Jul 25, 20244.014.474.004.254.2510.68%440,435
Jul 24, 20244.104.933.603.843.84-9.00%1,220,554