Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Primega Group Holdings Limited - Ordinary Shares (NQ: PGHL )

12.26 +2.08 (+20.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 10.30 12.80 9.500 12.26 303,110 +2.08(+20.43%)
Nov 21, 2024 10.19 10.35 9.685 10.18 47,626 +0.20(+2.00%)
Nov 20, 2024 10.78 10.78 9.120 9.980 53,860 -0.37(-3.57%)
Nov 19, 2024 10.60 11.22 9.850 10.35 54,579 +0.14(+1.40%)
Nov 18, 2024 10.97 10.97 9.850 10.21 59,524 -0.23(-2.23%)
Nov 15, 2024 11.85 12.43 10.16 10.44 68,053 -1.71(-14.04%)
Nov 14, 2024 12.21 12.75 10.49 12.15 168,325 +0.40(+3.37%)
Nov 13, 2024 12.59 12.88 11.75 11.75 98,903 -1.27(-9.75%)
Nov 12, 2024 13.00 13.48 12.54 13.02 48,849 -0.36(-2.69%)
Nov 11, 2024 12.86 13.90 11.62 13.38 62,132 +0.38(+2.92%)
Nov 08, 2024 13.65 14.59 12.57 13.00 56,290 -0.70(-5.11%)
Nov 07, 2024 13.95 15.02 13.03 13.70 75,167 -0.23(-1.65%)
Nov 06, 2024 14.11 14.43 13.47 13.93 38,832 +0.03(+0.22%)
Nov 05, 2024 13.90 14.85 12.56 13.90 94,759 -0.14(-1.00%)
Nov 04, 2024 14.20 15.00 13.08 14.04 79,731 -0.36(-2.50%)
Nov 01, 2024 14.48 14.65 13.22 14.40 56,199 +0.06(+0.42%)
Oct 31, 2024 13.90 14.86 11.55 14.34 119,871 +0.34(+2.43%)
Oct 30, 2024 13.00 14.86 12.77 14.00 156,610 +0.20(+1.45%)
Oct 29, 2024 13.82 16.75 10.00 13.80 372,810 -5.30(-27.75%)
Oct 28, 2024 21.00 22.50 18.47 19.10 223,981 -1.54(-7.46%)
Oct 25, 2024 18.00 20.88 17.40 20.64 237,237 +2.83(+15.89%)
Oct 24, 2024 18.06 18.30 17.30 17.81 89,557 -0.24(-1.33%)
Oct 23, 2024 16.81 18.36 16.60 18.05 177,670 +1.07(+6.30%)
Oct 22, 2024 16.74 18.00 15.50 16.98 130,059 +0.24(+1.43%)
Oct 21, 2024 15.69 17.73 15.64 16.74 120,234 +1.05(+6.69%)
Oct 18, 2024 12.70 15.70 12.70 15.69 97,337 +3.16(+25.22%)
Oct 17, 2024 11.90 12.99 11.85 12.53 69,777 +0.53(+4.42%)
Oct 16, 2024 12.14 12.67 11.00 12.00 64,897 +0.29(+2.48%)
Oct 15, 2024 9.600 11.95 9.600 11.71 131,137 +2.11(+21.98%)
Oct 14, 2024 9.070 10.49 9.070 9.600 98,236 +0.52(+5.73%)
Oct 11, 2024 8.800 10.10 8.680 9.080 128,722 +0.17(+1.91%)
Oct 10, 2024 8.810 9.490 8.510 8.910 89,553 -0.33(-3.57%)
Oct 09, 2024 9.310 9.976 8.490 9.240 138,264 +0.25(+2.78%)
Oct 08, 2024 11.15 11.15 8.780 8.990 113,342 -1.51(-14.38%)
Oct 07, 2024 11.50 11.83 10.27 10.50 73,841 -1.49(-12.43%)
Oct 04, 2024 12.48 13.10 11.05 11.99 140,082 -0.46(-3.70%)
Oct 03, 2024 14.01 15.75 11.48 12.45 158,127 -1.01(-7.50%)
Oct 02, 2024 14.98 15.02 13.32 13.46 86,897 -1.62(-10.74%)
Oct 01, 2024 16.21 16.49 14.62 15.08 106,755 -0.65(-4.13%)
Sep 30, 2024 17.26 17.54 15.50 15.73 96,463 -2.82(-15.20%)
Sep 27, 2024 15.47 20.00 14.55 18.55 182,182 +3.16(+20.53%)
Sep 26, 2024 16.55 17.90 14.15 15.39 131,955 -0.88(-5.41%)
Sep 25, 2024 18.59 18.59 16.01 16.27 107,216 -2.14(-11.62%)
Sep 24, 2024 17.21 19.90 17.20 18.41 198,566 +1.12(+6.48%)
Sep 23, 2024 16.31 18.81 16.31 17.29 181,717 +0.53(+3.16%)
Sep 20, 2024 15.80 17.46 15.70 16.76 141,965 +0.83(+5.21%)
Sep 19, 2024 14.07 16.31 14.01 15.93 184,029 +1.97(+14.11%)
Sep 18, 2024 10.65 14.89 9.000 13.96 457,425 +2.31(+19.83%)
Sep 17, 2024 18.00 18.65 5.270 11.65 1,039,920 -6.64(-36.30%)
Sep 16, 2024 16.50 22.00 16.50 18.29 345,574 +1.90(+11.59%)
Sep 13, 2024 15.51 17.48 14.70 16.39 165,434 +1.41(+9.41%)
Sep 12, 2024 14.06 15.00 13.11 14.98 257,415 +0.78(+5.49%)
Sep 11, 2024 13.80 15.50 12.55 14.20 177,588 +0.30(+2.16%)
Sep 10, 2024 13.36 14.40 11.02 13.90 291,144 -1.04(-6.96%)
Sep 09, 2024 12.02 14.94 12.00 14.94 296,865 +3.19(+27.15%)
Sep 06, 2024 9.490 11.90 9.290 11.75 405,971 +2.45(+26.34%)
Sep 05, 2024 8.910 9.800 8.830 9.300 221,507 +0.55(+6.29%)
Sep 04, 2024 7.700 9.200 7.700 8.750 78,509 +0.95(+12.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.