Primega Group (PGHL) Stock Chart & Stock Price History

$13.96

+2.31 (+19.83%)

(As of 09/18/2024 ET)

Primega Group Stock Price Performance

5 Day Performance: -14.83%
1 Month Performance: +127.73%

Receive PGHL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Primega Group and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society

Elon Musk’s chilling warning for humanity

The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern border is a travesty, but the 'invasion' I've found will have 10 times greater effects on our economy, and ultimately our way of life.

Go here to see why.

PGHL Stock Chart for Wednesday, September, 18, 2024

Primega Group Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/18/2024	$11.65	$13.96 +19.83%	$14.89	$9.00	457,010 shs	$335.04 million
09/17/2024	$18.29	$11.65 -36.30%	$18.65	$5.27	1.03 million shs	$279.60 million
09/16/2024	$16.39	$18.29 +11.59%	$22.00	$16.50	345,016 shs	$438.96 million
09/13/2024	$14.98	$16.39 +9.41%	$17.48	$14.70	164,463 shs	$393.36 million
09/12/2024	$14.20	$14.98 +5.49%	$15.00	$13.11	254,183 shs	$359.52 million
09/11/2024	$13.90	$14.20 +2.16%	$15.50	$12.55	177,352 shs	$340.80 million
Get the Latest News and Ratings for PGHL and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Primega Group and its competitors with MarketBeat's FREE daily newsletter.
09/10/2024	$14.94	$13.90 -6.96%	$14.40	$11.02	290,580 shs	$333.60 million
09/09/2024	$11.75	$14.94 +27.15%	$14.94	$12.00	295,852 shs	$358.56 million
09/06/2024	$9.30	$11.75 +26.34%	$11.90	$9.29	402,801 shs	$282 million
09/05/2024	$8.75	$9.30 +6.29%	$9.80	$8.83	221,489 shs	$223.20 million
09/04/2024	$7.80	$8.75 +12.25%	$9.20	$7.70	78,464 shs	$210 million
09/03/2024	$7.90	$7.80 -1.33%	$7.99	$7.50	41,139 shs	$187.09 million
09/02/2024	$7.90	$7.90	$8.30	$7.05	88,100 shs	$189.60 million
08/30/2024	$7.49	$7.90 +5.47%	$8.30	$7.05	85,118 shs	$189.60 million
08/29/2024	$7.30	$7.49 +2.60%	$7.49	$6.84	31,103 shs	$179.76 million
08/28/2024	$6.30	$7.30 +15.87%	$7.70	$6.40	120,500 shs	$175.20 million
08/27/2024	$6.25	$6.30 +0.80%	$6.44	$5.70	205,394 shs	$151.20 million
08/26/2024	$6.08	$6.25 +2.80%	$6.48	$5.95	87,299 shs	$150 million
08/23/2024	$6.06	$6.08 +0.33%	$6.75	$5.75	52,586 shs	$145.92 million
08/22/2024	$6.04	$6.06 +0.33%	$6.20	$5.86	29,785 shs	$145.44 million
08/21/2024	$6.17	$6.04 -2.11%	$6.42	$5.51	53,679 shs	$144.96 million
08/20/2024	$6.23	$6.17 -0.96%	$6.30	$5.97	18,677 shs	$148.08 million
08/19/2024	$6.13	$6.23 +1.63%	$6.30	$6.03	77,981 shs	$149.52 million
08/16/2024	$5.85	$6.13 +4.79%	$6.40	$5.72	57,456 shs	$147.12 million
08/15/2024	$5.72	$5.85 +2.27%	$5.96	$5.55	42,851 shs	$140.40 million
08/14/2024	$5.58	$5.72 +2.51%	$5.75	$5.53	54,852 shs	$132.24 million
08/13/2024	$5.51	$5.58 +1.27%	$5.97	$5.41	34,470 shs	$133.92 million
08/12/2024	$5.51	$5.51	$6.11	$5.25	66,642 shs	$132.24 million
08/09/2024	$6.30	$5.51 -12.54%	$6.65	$5.51	88,505 shs	$0.00
08/08/2024	$6.08	$6.30 +3.62%	$7.50	$5.40	362,681 shs	$0.00
08/07/2024	$5.50	$6.08 +10.55%	$6.24	$5.12	157,906 shs	$0.00
08/06/2024	$5.10	$5.50 +7.84%	$5.60	$5.02	204,272 shs	$0.00
08/05/2024	$5.38	$5.10 -5.28%	$5.27	$4.83	142,329 shs	$0.00
08/02/2024	N/A	$5.44	$5.55	$5.03	65,020 shs	$0.00