Primega Group Holdings Limited (ZDAI)

Primega Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.79	0.84	0.78	0.83	0.83	4.30%	137,688
Jun 5, 2025	0.77	0.82	0.76	0.79	0.79	2.21%	189,482
Jun 4, 2025	0.82	0.82	0.76	0.78	0.78	-5.11%	190,888
Jun 3, 2025	0.85	0.86	0.80	0.82	0.82	-4.59%	302,374
Jun 2, 2025	0.81	0.87	0.81	0.86	0.86	3.84%	280,637
May 30, 2025	0.87	0.88	0.82	0.83	0.83	0.76%	182,923
May 29, 2025	0.83	0.87	0.81	0.82	0.82	1.02%	158,031
May 28, 2025	0.81	0.85	0.77	0.81	0.81	-3.25%	355,484
May 27, 2025	0.85	0.88	0.80	0.84	0.84	-2.33%	352,468
May 23, 2025	0.87	0.92	0.83	0.86	0.86	1.26%	881,001
May 22, 2025	0.79	0.94	0.77	0.85	0.85	8.72%	1,027,361
May 21, 2025	0.70	0.98	0.70	0.78	0.78	8.20%	4,335,150
May 20, 2025	0.68	0.72	0.64	0.72	0.72	4.94%	255,887
May 19, 2025	0.64	0.74	0.64	0.69	0.69	9.69%	316,375
May 16, 2025	0.78	0.78	0.62	0.63	0.63	-22.57%	1,275,834
May 15, 2025	0.70	0.84	0.65	0.81	0.81	-18.40%	1,917,060
May 14, 2025	0.50	1.10	0.50	0.99	0.99	95.64%	16,819,804
May 13, 2025	0.53	0.54	0.50	0.51	0.51	-1.74%	373,261
May 12, 2025	0.48	0.55	0.48	0.52	0.52	8.72%	537,655
May 9, 2025	0.45	0.48	0.43	0.48	0.48	5.72%	209,190
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.