Primega Group Holdings Limited (ZDAI)
NASDAQ: ZDAI · Real-Time Price · USD
0.4855
-0.0045 (-0.92%)
At close: Aug 29, 2025, 4:00 PM
0.4984
+0.0129 (2.66%)
After-hours: Aug 29, 2025, 7:15 PM EDT
Primega Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.92% | 99,580 |
| Aug 28, 2025 | 0.54 | 0.54 | 0.46 | 0.49 | 0.49 | -5.77% | 245,431 |
| Aug 27, 2025 | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | -4.59% | 54,313 |
| Aug 26, 2025 | 0.52 | 0.55 | 0.49 | 0.55 | 0.55 | 1.87% | 207,460 |
| Aug 25, 2025 | 0.50 | 0.56 | 0.49 | 0.54 | 0.54 | 3.88% | 197,150 |
| Aug 22, 2025 | 0.47 | 0.52 | 0.46 | 0.52 | 0.52 | 10.75% | 101,176 |
| Aug 21, 2025 | 0.46 | 0.50 | 0.46 | 0.47 | 0.47 | -5.51% | 391,242 |
| Aug 20, 2025 | 0.50 | 0.69 | 0.48 | 0.49 | 0.49 | 4.66% | 14,245,097 |
| Aug 19, 2025 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -9.75% | 138,082 |
| Aug 18, 2025 | 0.53 | 0.56 | 0.50 | 0.52 | 0.52 | -0.82% | 171,789 |
| Aug 15, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -4.46% | 60,340 |
| Aug 14, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 0.84% | 20,658 |
| Aug 13, 2025 | 0.54 | 0.55 | 0.51 | 0.55 | 0.55 | -0.13% | 20,651 |
| Aug 12, 2025 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 4.48% | 58,217 |
| Aug 11, 2025 | 0.51 | 0.54 | 0.48 | 0.52 | 0.52 | 0.44% | 83,196 |
| Aug 8, 2025 | 0.50 | 0.56 | 0.50 | 0.52 | 0.52 | -3.84% | 14,606 |
| Aug 7, 2025 | 0.50 | 0.58 | 0.49 | 0.54 | 0.54 | 9.09% | 145,365 |
| Aug 6, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | -0.06% | 60,205 |
| Aug 5, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 2.31% | 44,442 |
| Aug 4, 2025 | 0.49 | 0.52 | 0.47 | 0.49 | 0.49 | -4.86% | 34,819 |
| Aug 1, 2025 | 0.49 | 0.51 | 0.45 | 0.51 | 0.51 | 2.78% | 99,963 |
| Jul 31, 2025 | 0.54 | 0.54 | 0.47 | 0.50 | 0.50 | -3.60% | 114,597 |
| Jul 30, 2025 | 0.52 | 0.55 | 0.50 | 0.51 | 0.51 | -6.04% | 79,227 |
| Jul 29, 2025 | 0.55 | 0.58 | 0.52 | 0.55 | 0.55 | -5.26% | 86,649 |
| Jul 28, 2025 | 0.59 | 0.63 | 0.56 | 0.58 | 0.58 | -3.44% | 174,260 |
| Jul 25, 2025 | 0.61 | 0.64 | 0.58 | 0.60 | 0.60 | -4.99% | 92,721 |
| Jul 24, 2025 | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | -1.64% | 33,834 |
| Jul 23, 2025 | 0.62 | 0.66 | 0.62 | 0.64 | 0.64 | -0.22% | 64,618 |
| Jul 22, 2025 | 0.67 | 0.67 | 0.61 | 0.64 | 0.64 | 0.31% | 32,553 |
| Jul 21, 2025 | 0.63 | 0.66 | 0.61 | 0.64 | 0.64 | 2.40% | 72,329 |
| Jul 18, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -4.20% | 62,146 |
| Jul 17, 2025 | 0.70 | 0.70 | 0.64 | 0.65 | 0.65 | -2.34% | 94,638 |
| Jul 16, 2025 | 0.62 | 0.68 | 0.62 | 0.67 | 0.67 | 0.75% | 53,453 |
| Jul 15, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | -2.50% | 51,278 |
| Jul 14, 2025 | 0.70 | 0.70 | 0.62 | 0.68 | 0.68 | -1.83% | 66,537 |
| Jul 11, 2025 | 0.71 | 0.72 | 0.66 | 0.69 | 0.69 | -3.46% | 84,914 |
| Jul 10, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -1.64% | 27,552 |
| Jul 9, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -2.72% | 57,079 |
| Jul 8, 2025 | 0.75 | 0.76 | 0.72 | 0.75 | 0.75 | 0.89% | 92,678 |
| Jul 7, 2025 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -3.98% | 57,083 |
| Jul 3, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 1.12% | 35,742 |
| Jul 2, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | -2.33% | 61,311 |
| Jul 1, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | 0.09% | 57,429 |
| Jun 30, 2025 | 0.79 | 0.82 | 0.76 | 0.78 | 0.78 | 0.29% | 57,107 |
| Jun 27, 2025 | 0.76 | 0.80 | 0.74 | 0.78 | 0.78 | -1.15% | 64,104 |
| Jun 26, 2025 | 0.82 | 0.83 | 0.74 | 0.79 | 0.79 | -3.67% | 209,777 |
| Jun 25, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.61% | 66,595 |
| Jun 24, 2025 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | -2.94% | 229,905 |
| Jun 23, 2025 | 0.83 | 0.88 | 0.82 | 0.85 | 0.85 | -3.85% | 128,755 |
| Jun 20, 2025 | 0.96 | 0.97 | 0.87 | 0.88 | 0.88 | -4.95% | 204,196 |