Primega Group Limited (PGHL)
0.50
0.01 (1.13%)
At close: Apr 02, 2025, 3:59 PM
0.50
-1.12%
After-hours: Apr 02, 2025, 07:56 PM EDT
Primega Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.48 | 0.51 | 0.46 | 0.49 | 0.02 | 4.26% | 155,250 |
| Mar 31, 2025 | 0.52 | 0.52 | 0.45 | 0.47 | -0.06 | -11.32% | 293,800 |
| Mar 28, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | -0.02 | -3.64% | 161,000 |
| Mar 27, 2025 | 0.58 | 0.58 | 0.53 | 0.55 | -0.03 | -5.17% | 201,600 |
| Mar 26, 2025 | 0.60 | 0.60 | 0.54 | 0.58 | -0.03 | -4.92% | 247,900 |
| Mar 25, 2025 | 0.61 | 0.62 | 0.59 | 0.61 | -0.01 | -1.61% | 91,600 |
| Mar 24, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.00 | 0.00% | 137,400 |
| Mar 21, 2025 | 0.64 | 0.66 | 0.59 | 0.62 | -0.04 | -6.06% | 565,900 |
| Mar 20, 2025 | 0.63 | 0.69 | 0.62 | 0.66 | 0.03 | 4.76% | 271,200 |
| Mar 19, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.00 | 0.00% | 66,600 |
| Mar 18, 2025 | 0.63 | 0.66 | 0.61 | 0.63 | -0.03 | -4.55% | 152,700 |
| Mar 17, 2025 | 0.69 | 0.70 | 0.64 | 0.66 | 0.04 | 6.45% | 161,500 |
| Mar 14, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | -0.01 | -1.59% | 121,700 |
| Mar 13, 2025 | 0.68 | 0.68 | 0.62 | 0.63 | -0.02 | -3.08% | 60,800 |
| Mar 12, 2025 | 0.63 | 0.67 | 0.62 | 0.65 | 0.02 | 3.17% | 108,300 |
| Mar 11, 2025 | 0.64 | 0.66 | 0.61 | 0.63 | -0.01 | -1.56% | 104,700 |
| Mar 10, 2025 | 0.70 | 0.72 | 0.63 | 0.64 | -0.04 | -5.88% | 189,300 |
| Mar 7, 2025 | 0.66 | 0.70 | 0.66 | 0.68 | 0.00 | 0.00% | 84,600 |
| Mar 6, 2025 | 0.71 | 0.72 | 0.66 | 0.68 | -0.02 | -2.86% | 170,200 |
| Mar 5, 2025 | 0.68 | 0.73 | 0.67 | 0.70 | 0.00 | 0.00% | 97,000 |
| Mar 4, 2025 | 0.70 | 0.70 | 0.66 | 0.70 | -0.01 | -1.41% | 236,600 |
| Mar 3, 2025 | 0.73 | 0.75 | 0.71 | 0.71 | -0.02 | -2.74% | 115,600 |
| Feb 28, 2025 | 0.75 | 0.75 | 0.70 | 0.73 | -0.05 | -6.41% | 139,000 |
| Feb 27, 2025 | 0.81 | 0.84 | 0.76 | 0.78 | -0.04 | -4.88% | 240,500 |
| Feb 26, 2025 | 0.74 | 0.84 | 0.74 | 0.82 | 0.08 | 10.81% | 378,000 |
| Feb 25, 2025 | 0.72 | 0.78 | 0.70 | 0.74 | 0.00 | 0.00% | 273,200 |
| Feb 24, 2025 | 0.78 | 0.78 | 0.72 | 0.74 | 0.02 | 2.78% | 318,500 |
| Feb 21, 2025 | 0.73 | 0.74 | 0.70 | 0.72 | 0.00 | 0.00% | 219,900 |
| Feb 20, 2025 | 0.73 | 0.75 | 0.70 | 0.72 | -0.01 | -1.37% | 242,600 |
| Feb 19, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.01 | 1.39% | 167,300 |
| Feb 18, 2025 | 0.72 | 0.75 | 0.70 | 0.72 | -0.02 | -2.70% | 322,500 |
| Feb 14, 2025 | 0.76 | 0.79 | 0.72 | 0.74 | -0.04 | -5.13% | 285,000 |
| Feb 13, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.01 | 1.30% | 191,723 |
| Feb 12, 2025 | 0.76 | 0.80 | 0.76 | 0.77 | -0.01 | -1.28% | 315,122 |
| Feb 11, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.00 | 0.00% | 171,743 |
| Feb 10, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | -0.02 | -2.50% | 340,512 |
| Feb 7, 2025 | 0.80 | 0.89 | 0.79 | 0.80 | -0.01 | -1.23% | 554,026 |
| Feb 6, 2025 | 0.78 | 0.87 | 0.77 | 0.81 | 0.02 | 2.53% | 602,094 |
| Feb 5, 2025 | 0.80 | 0.83 | 0.78 | 0.79 | -0.02 | -2.47% | 301,516 |
| Feb 4, 2025 | 0.84 | 0.88 | 0.77 | 0.81 | -0.05 | -5.81% | 348,369 |
| Feb 3, 2025 | 0.83 | 0.86 | 0.80 | 0.86 | -0.03 | -3.37% | 303,941 |
| Jan 31, 2025 | 0.92 | 0.95 | 0.77 | 0.89 | -0.05 | -5.32% | 525,409 |
| Jan 30, 2025 | 0.93 | 1.00 | 0.92 | 0.94 | 0.00 | 0.00% | 291,836 |
| Jan 29, 2025 | 0.94 | 1.04 | 0.92 | 0.94 | -0.01 | -1.05% | 460,511 |
| Jan 28, 2025 | 1.03 | 1.05 | 0.94 | 0.95 | -0.08 | -7.77% | 736,715 |
| Jan 27, 2025 | 1.11 | 1.11 | 1.01 | 1.03 | -0.06 | -5.50% | 922,191 |
| Jan 24, 2025 | 1.10 | 1.13 | 1.08 | 1.09 | -0.03 | -2.68% | 384,411 |
| Jan 23, 2025 | 1.14 | 1.14 | 1.09 | 1.12 | 0.00 | 0.00% | 308,495 |
| Jan 22, 2025 | 1.14 | 1.17 | 1.12 | 1.12 | -0.02 | -1.75% | 323,665 |
| Jan 21, 2025 | 1.10 | 1.20 | 1.09 | 1.14 | 0.03 | 2.70% | 549,781 |