Skip to main content
Pride Holdings Group (PHSE)
OTCMKTS · Delayed Price · Currency is USD
0.120
-0.008 (-5.88%)
At close: Dec 5, 2025

Pride Holdings Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.140.140.110.130.13-17.69%35,285
Dec 3, 20250.150.150.150.150.1510.64%20,000
Dec 2, 20250.160.160.120.140.14-61,679
Dec 1, 20250.160.160.140.140.14-0.21%48,770
Nov 28, 20250.140.150.130.140.140.21%72,025
Nov 26, 20250.120.150.120.140.1414.47%136,950
Nov 25, 20250.100.120.100.120.1243.54%1,000
Nov 24, 20250.110.110.090.090.09-14.80%13,824
Nov 21, 20250.100.120.090.100.10-11.11%8,900
Nov 19, 20250.110.110.110.110.11-8.98%200
Nov 17, 20250.100.120.100.120.124.83%500
Nov 13, 20250.120.120.120.120.12-8,500
Nov 12, 20250.120.120.120.120.1217.90%3,500
Nov 11, 20250.100.100.100.100.10-5,000
Nov 10, 20250.100.100.100.100.10-17.70%4,000
Nov 7, 20250.120.120.120.120.126.02%400
Nov 6, 20250.120.120.090.110.11-8.03%3,145
Nov 5, 20250.110.120.110.120.1224.60%900
Nov 4, 20250.100.100.100.100.10-9.09%10,000
Nov 3, 20250.100.120.100.110.110.64%69,055
Oct 30, 20250.110.110.100.110.11-0.36%10,250
Oct 29, 20250.120.120.100.110.1111.94%14,000
Oct 28, 20250.120.120.100.100.10-6.67%32,569
Oct 27, 20250.120.120.100.110.114.79%22,345
Oct 24, 20250.100.100.100.100.10-20.35%100
Oct 23, 20250.100.130.100.130.1325.80%28,037
Oct 22, 20250.110.110.100.100.10-16.67%20,290
Oct 21, 20250.140.140.090.120.1216.50%6,917
Oct 20, 20250.100.110.090.100.103.41%193,715
Oct 17, 20250.090.100.090.100.1010.67%105,166
Oct 16, 20250.100.100.090.090.09-10.00%34,703
Oct 15, 20250.100.100.090.100.1010.86%192,738
Oct 14, 20250.100.100.090.090.090.22%14,325
Oct 13, 20250.110.110.090.090.09-19.64%101,448
Oct 9, 20250.100.110.100.110.1124.17%8,503
Oct 8, 20250.100.100.090.090.090.22%6,100
Oct 7, 20250.090.090.090.090.09-6,318
Oct 6, 20250.100.100.090.090.09-10.45%79,506
Oct 3, 20250.110.110.090.100.10-4.29%125,054
Oct 2, 20250.120.120.090.110.115.00%107,050
Oct 1, 20250.100.130.090.100.10-19.87%128,526
Sep 30, 20250.130.140.110.120.12-5.24%86,644
Sep 29, 20250.130.140.090.130.139.75%83,865
Sep 26, 20250.130.140.110.120.12-12.41%15,464
Sep 24, 20250.140.140.130.140.14-8,606
Sep 23, 20250.130.140.120.140.1410.22%19,088
Sep 22, 20250.150.150.110.120.12-17.08%61,572
Sep 19, 20250.160.160.110.150.15-5.72%60,910
Sep 18, 20250.160.160.160.160.160.13%6,530
Sep 17, 20250.160.160.150.160.161.15%11,658
Sep 16, 20250.160.200.140.160.16-0.63%48,925
Sep 15, 20250.140.160.140.160.1612.86%86,712
Sep 12, 20250.140.150.140.140.141.08%109,567
Sep 11, 20250.130.140.130.140.149.75%44,950
Sep 10, 20250.110.130.110.130.1314.73%14,000
Sep 9, 20250.110.120.100.110.11-21,247
Sep 8, 20250.090.110.090.110.114.76%12,260
Sep 5, 20250.100.110.090.110.105.00%20,354
Sep 4, 20250.110.110.090.100.1017.65%91,352
Sep 3, 20250.090.110.090.090.09-21.08%19,815
Sep 2, 20250.090.110.090.110.1114.57%42,700
Aug 29, 20250.100.100.090.090.0910.33%68,133
Aug 28, 20250.120.120.090.090.09-20.67%164,958
Aug 27, 20250.110.110.100.110.110.75%62,999
Aug 26, 20250.100.110.100.110.112.21%22,005
Aug 25, 20250.100.110.100.100.107.53%36,041
Aug 22, 20250.120.120.100.100.10-19.23%54,286
Aug 20, 20250.120.120.120.120.12-7.40%2,114
Aug 19, 20250.130.130.130.130.137.63%54,819
Aug 18, 20250.120.120.120.120.12-10.54%31,847
Aug 15, 20250.130.140.130.130.13-6.46%70,381
Aug 14, 20250.130.140.130.140.1413.39%107,721
Aug 13, 20250.140.150.130.130.13-13.61%67,041
Aug 12, 20250.150.150.130.150.158.89%48,488
Aug 11, 20250.140.160.140.140.14-3.57%61,565
Aug 8, 20250.150.160.140.140.14-7.89%31,775
Aug 7, 20250.160.160.150.150.15-3.92%18,579
Aug 6, 20250.160.160.150.160.165.47%115,500
Aug 5, 20250.160.160.150.150.155.26%109,249
Aug 4, 20250.150.160.140.140.145.48%118,140
Aug 1, 20250.140.150.130.140.14-8.41%78,525
Jul 31, 20250.180.180.150.150.15-1.73%134,526
Jul 30, 20250.190.190.150.150.15-21.00%169,825
Jul 29, 20250.190.200.150.190.1935.71%142,194
Jul 28, 20250.160.180.130.140.147.69%186,859
Jul 25, 20250.160.180.130.130.13-10.34%107,401
Jul 24, 20250.110.200.090.150.1545.00%415,890
Jul 23, 20250.100.100.100.100.101.01%88,633
Jul 22, 20250.100.110.070.100.10-4.26%305,975
Jul 21, 20250.070.100.070.100.1049.86%302,697
Jul 18, 20250.080.080.030.070.07-8.00%55,641
Jul 17, 20250.070.080.060.080.0815.92%5,100
Jul 16, 20250.060.060.060.060.06-7.57%103,632
Jul 15, 20250.070.080.070.070.07-1.96%116,494
Jul 14, 20250.060.070.060.070.072.00%59,464
Jul 11, 20250.060.080.060.070.0734.62%55,355
Jul 10, 20250.060.070.050.050.05-49,961
Jul 9, 20250.070.070.050.050.05-21.09%52,460
Jul 8, 20250.070.070.070.070.07-11,510
Jul 7, 20250.070.070.060.070.07-41,760