Primega Group Holdings Limited - PGHL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 12, 2025	0.82	0.84	0.84	0.86	0.81	138,556
June 11, 2025	0.82	0.84	0.84	0.86	0.82	85,137
June 10, 2025	0.86	0.85	0.85	0.87	0.82	128,615
June 09, 2025	0.83	0.85	0.85	0.87	0.81	197,769
June 06, 2025	0.79	0.83	0.83	0.84	0.78	137,688
June 05, 2025	0.77	0.79	0.79	0.82	0.76	189,482
June 04, 2025	0.82	0.78	0.78	0.82	0.76	190,888
June 03, 2025	0.85	0.82	0.82	0.86	0.8	302,374
June 02, 2025	0.81	0.86	0.86	0.87	0.81	280,637
May 30, 2025	0.87	0.83	0.83	0.88	0.82	182,923
May 29, 2025	0.83	0.82	0.82	0.87	0.81	158,031
May 28, 2025	0.81	0.81	0.81	0.85	0.77	355,484
May 27, 2025	0.85	0.84	0.84	0.88	0.8	352,468
May 23, 2025	0.87	0.86	0.86	0.92	0.83	881,001
May 22, 2025	0.79	0.85	0.85	0.94	0.77	1.03M
May 21, 2025	0.7	0.78	0.78	0.98	0.7	4.34M
May 20, 2025	0.68	0.72	0.72	0.72	0.64	255,887
May 19, 2025	0.64	0.69	0.69	0.74	0.64	316,375
May 16, 2025	0.78	0.63	0.63	0.78	0.62	1.28M
May 15, 2025	0.7	0.81	0.81	0.84	0.65	1.82M
May 14, 2025	0.5	0.99	0.99	1.1	0.5	17.48M
May 13, 2025	0.53	0.51	0.51	0.54	0.5	352,442
May 12, 2025	0.48	0.52	0.52	0.55	0.48	537,700
May 09, 2025	0.45	0.48	0.48	0.48	0.43	209,200
May 08, 2025	0.44	0.45	0.45	0.45	0.43	31,492
May 07, 2025	0.46	0.44	0.44	0.46	0.43	101,100
May 06, 2025	0.44	0.46	0.46	0.47	0.43	75,100
May 05, 2025	0.44	0.45	0.45	0.46	0.44	45,100
May 02, 2025	0.48	0.45	0.45	0.48	0.43	127,100
May 01, 2025	0.42	0.46	0.46	0.47	0.42	189,800
April 30, 2025	0.45	0.44	0.44	0.45	0.43	67,900
April 29, 2025	0.47	0.45	0.45	0.48	0.45	93,100
April 28, 2025	0.47	0.47	0.47	0.47	0.45	69,600
April 25, 2025	0.49	0.46	0.46	0.49	0.43	205,900
April 24, 2025	0.47	0.48	0.48	0.49	0.46	94,900
April 23, 2025	0.47	0.48	0.48	0.51	0.46	188,900
April 22, 2025	0.43	0.47	0.47	0.48	0.43	262,800
April 21, 2025	0.4	0.43	0.43	0.43	0.4	281,500
April 17, 2025	0.42	0.41	0.41	0.43	0.4	149,697
April 16, 2025	0.43	0.41	0.41	0.43	0.4	181,700
April 15, 2025	0.41	0.43	0.43	0.45	0.41	255,700
April 14, 2025	0.42	0.41	0.41	0.42	0.4	174,900
April 11, 2025	0.4	0.42	0.42	0.43	0.4	207,120
April 10, 2025	0.4	0.41	0.41	0.44	0.39	249,000
April 09, 2025	0.37	0.43	0.43	0.45	0.37	955,943
April 08, 2025	0.42	0.47	0.47	0.52	0.37	12.83M
April 07, 2025	0.42	0.4	0.4	0.43	0.37	282,400
April 04, 2025	0.46	0.43	0.43	0.47	0.41	185,000
April 03, 2025	0.49	0.47	0.47	0.5	0.45	140,500
April 02, 2025	0.47	0.5	0.5	0.51	0.47	131,900
April 01, 2025	0.48	0.49	0.49	0.51	0.46	158,900
March 31, 2025	0.52	0.47	0.47	0.53	0.45	293,800
March 28, 2025	0.54	0.53	0.53	0.55	0.52	161,000
March 27, 2025	0.58	0.55	0.55	0.58	0.53	201,600
March 26, 2025	0.6	0.58	0.58	0.6	0.54	242,163
March 25, 2025	0.61	0.61	0.61	0.63	0.59	91,600
March 24, 2025	0.6	0.62	0.62	0.62	0.59	137,400
March 21, 2025	0.64	0.62	0.62	0.66	0.59	565,900
March 20, 2025	0.63	0.66	0.66	0.69	0.63	271,200
March 19, 2025	0.64	0.63	0.63	0.64	0.62	66,600

Primega Group Holdings Limited (PGHL) NASDAQ