Primech Holdings Ltd. - Ordinary Shares (PMEC)
1.0600
-0.0100 (-0.93%)
NASDAQ · Last Trade: Dec 16th, 5:42 PM EST
Historical Prices For Primech Holdings Ltd. - Ordinary Shares (PMEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 1.07 | 1.07 | 1.00 | 1.06 | 730 | 1.06 |
| 12/15/2025 | 1.05 | 1.13 | 1.04 | 1.07 | 4,055 | 1.07 |
| 12/12/2025 | 1.06 | 1.12 | 0.99 | 1.09 | 33,412 | 1.09 |
| 12/11/2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1,157 | 1.02 |
| 12/10/2025 | 1.08 | 1.09 | 1.05 | 1.05 | 6,596 | 1.05 |
| 12/09/2025 | 1.03 | 1.03 | 1.01 | 1.03 | 3,962 | 1.03 |
| 12/08/2025 | 1.08 | 1.09 | 0.98 | 1.01 | 12,967 | 1.01 |
| 12/05/2025 | 1.06 | 1.09 | 1.01 | 1.03 | 29,686 | 1.03 |
| 12/04/2025 | 1.06 | 1.07 | 1.01 | 1.03 | 7,368 | 1.03 |
| 12/03/2025 | 0.96 | 1.10 | 0.96 | 1.06 | 77,416 | 1.06 |
| 12/02/2025 | 0.99 | 0.99 | 0.99 | 0.99 | 426 | 0.99 |
| 12/01/2025 | 1.04 | 1.04 | 0.98 | 0.99 | 20,315 | 0.99 |
| 11/28/2025 | 0.99 | 1.05 | 0.99 | 1.04 | 12,506 | 1.04 |
| 11/26/2025 | 1.03 | 1.03 | 1.02 | 1.02 | 4,718 | 1.02 |
| 11/25/2025 | 0.98 | 1.03 | 0.98 | 1.03 | 14,694 | 1.03 |
| 11/24/2025 | 1.00 | 1.04 | 0.98 | 1.02 | 8,682 | 1.02 |
| 11/21/2025 | 0.96 | 1.03 | 0.96 | 0.99 | 12,168 | 0.99 |
| 11/20/2025 | 1.03 | 1.07 | 0.95 | 0.96 | 78,575 | 0.96 |
| 11/19/2025 | 1.01 | 1.02 | 0.98 | 1.01 | 36,593 | 1.01 |
| 11/18/2025 | 0.90 | 1.10 | 0.90 | 1.00 | 162,139 | 1.00 |
| 11/17/2025 | 0.91 | 1.13 | 0.89 | 0.89 | 261,795 | 0.89 |
| 11/14/2025 | 0.91 | 1.37 | 0.83 | 0.99 | 2,986,613 | 0.99 |
| 11/13/2025 | 1.10 | 1.10 | 0.81 | 0.84 | 110,457 | 0.84 |
| 11/12/2025 | 1.17 | 1.26 | 1.11 | 1.11 | 12,332 | 1.11 |
| 11/11/2025 | 1.19 | 1.25 | 1.17 | 1.18 | 10,314 | 1.18 |
| 11/10/2025 | 1.22 | 1.22 | 1.19 | 1.20 | 3,918 | 1.20 |
| 11/07/2025 | 1.17 | 1.25 | 1.17 | 1.24 | 7,705 | 1.24 |
| 11/06/2025 | 1.22 | 1.27 | 1.18 | 1.23 | 20,031 | 1.23 |
| 11/05/2025 | 1.32 | 1.38 | 1.22 | 1.22 | 28,553 | 1.22 |
| 11/04/2025 | 1.43 | 1.45 | 1.29 | 1.29 | 62,385 | 1.29 |
| 11/03/2025 | 1.62 | 1.62 | 1.43 | 1.43 | 64,875 | 1.43 |
| 10/31/2025 | 1.63 | 1.67 | 1.60 | 1.60 | 32,033 | 1.60 |
| 10/30/2025 | 1.69 | 1.73 | 1.65 | 1.65 | 32,638 | 1.65 |
| 10/29/2025 | 1.81 | 1.81 | 1.70 | 1.70 | 42,165 | 1.70 |
| 10/28/2025 | 1.80 | 1.89 | 1.58 | 1.88 | 345,545 | 1.88 |
| 10/27/2025 | 1.87 | 1.91 | 1.78 | 1.83 | 88,879 | 1.83 |
| 10/24/2025 | 2.02 | 2.02 | 1.84 | 1.87 | 145,929 | 1.87 |
| 10/23/2025 | 2.01 | 2.09 | 1.91 | 1.96 | 138,739 | 1.96 |
| 10/22/2025 | 2.20 | 2.25 | 2.00 | 2.10 | 170,777 | 2.10 |
| 10/21/2025 | 2.20 | 2.30 | 2.18 | 2.21 | 202,600 | 2.21 |
| 10/20/2025 | 2.19 | 2.28 | 2.09 | 2.15 | 255,750 | 2.15 |
| 10/17/2025 | 2.15 | 2.33 | 2.02 | 2.08 | 160,667 | 2.08 |
| 10/16/2025 | 2.05 | 2.44 | 2.00 | 2.22 | 416,728 | 2.22 |
| 10/15/2025 | 1.90 | 2.13 | 1.81 | 1.97 | 191,175 | 1.97 |
| 10/14/2025 | 1.70 | 1.90 | 1.66 | 1.87 | 147,818 | 1.87 |
| 10/13/2025 | 1.68 | 1.84 | 1.68 | 1.80 | 82,998 | 1.80 |
| 10/10/2025 | 1.70 | 1.70 | 1.66 | 1.66 | 7,471 | 1.66 |
| 10/09/2025 | 1.71 | 1.71 | 1.67 | 1.70 | 9,936 | 1.70 |
| 10/08/2025 | 1.72 | 1.72 | 1.66 | 1.68 | 6,708 | 1.68 |
| 10/07/2025 | 1.78 | 1.84 | 1.72 | 1.73 | 35,287 | 1.73 |
| 10/06/2025 | 1.75 | 1.77 | 1.61 | 1.76 | 241,253 | 1.76 |
| 10/03/2025 | 1.79 | 1.80 | 1.76 | 1.79 | 9,800 | 1.79 |
| 10/02/2025 | 1.76 | 1.77 | 1.76 | 1.76 | 10,479 | 1.76 |
| 10/01/2025 | 1.86 | 1.86 | 1.78 | 1.82 | 10,630 | 1.82 |
| 9/30/2025 | 1.80 | 1.82 | 1.76 | 1.80 | 52,184 | 1.80 |
| 9/29/2025 | 1.75 | 1.82 | 1.75 | 1.80 | 18,272 | 1.80 |
| 9/26/2025 | 1.81 | 1.82 | 1.79 | 1.81 | 8,517 | 1.81 |
| 9/25/2025 | 1.80 | 1.82 | 1.79 | 1.81 | 32,197 | 1.81 |
| 9/24/2025 | 1.81 | 1.84 | 1.70 | 1.83 | 60,695 | 1.83 |
| 9/23/2025 | 1.78 | 1.82 | 1.75 | 1.76 | 15,514 | 1.76 |
| 9/22/2025 | 1.83 | 1.83 | 1.78 | 1.82 | 22,749 | 1.82 |
| 9/19/2025 | 1.78 | 1.80 | 1.77 | 1.77 | 12,196 | 1.77 |
| 9/18/2025 | 1.82 | 1.82 | 1.74 | 1.74 | 25,842 | 1.74 |
| 9/17/2025 | 1.84 | 1.86 | 1.80 | 1.80 | 12,487 | 1.80 |