Primech Holdings

PMEC
🏛️ usa →
1.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.81 1.81 1.81 1.81 5.3K
10:18 1.79 1.79 1.79 1.79 0.3K
10:28 1.81 1.81 1.81 1.81 1.3K
11:35 1.82 1.82 1.82 1.82 1.2K
14:33 1.82 1.82 1.82 1.82 0.3K
15:59 1.82 1.82 1.82 1.82 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 1.80 1.83 1.76 1.80 0.1M
2025-09-29 1.75 1.82 1.75 1.80 0.0M
2025-09-26 1.81 1.82 1.79 1.82 0.0M
2025-09-25 1.81 1.82 1.79 1.80 0.0M
2025-09-24 1.81 1.84 1.70 1.81 0.1M
2025-09-23 1.78 1.82 1.75 1.76 0.0M
2025-09-22 1.83 1.83 1.78 1.82 0.0M
2025-09-19 1.78 1.80 1.77 1.77 0.0M
2025-09-18 1.82 1.82 1.74 1.74 0.0M
2025-09-17 1.84 1.86 1.80 1.80 0.0M
2025-09-16 1.83 1.87 1.83 1.87 0.0M
2025-09-15 1.83 1.88 1.83 1.84 0.0M
2025-09-12 1.85 1.87 1.82 1.87 0.0M
2025-09-11 1.80 1.88 1.77 1.81 0.0M
2025-09-10 1.81 1.88 1.77 1.87 0.0M
2025-09-09 1.87 1.87 1.76 1.83 0.1M
2025-09-08 1.82 1.89 1.80 1.87 0.0M
2025-09-05 1.78 1.83 1.76 1.80 0.1M
2025-09-04 1.76 1.81 1.71 1.76 0.1M
2025-09-03 1.75 1.81 1.74 1.76 0.0M
2025-09-02 1.78 1.78 1.71 1.76 0.1M
2025-08-29 1.76 1.83 1.68 1.75 0.1M
2025-08-28 1.50 1.78 1.50 1.76 0.3M
2025-08-27 1.38 1.70 1.38 1.50 0.3M
2025-08-26 1.63 1.70 1.24 1.31 3.2M
2025-08-25 1.63 1.75 1.62 1.69 0.1M
2025-08-22 1.60 1.62 1.55 1.59 0.2M
2025-08-21 1.53 1.56 1.49 1.55 0.0M
2025-08-20 1.65 1.65 1.45 1.52 0.1M
2025-08-19 1.54 1.56 1.53 1.55 0.0M
2025-08-18 1.60 1.60 1.53 1.56 0.1M
2025-08-15 1.57 1.61 1.53 1.59 0.1M
2025-08-14 1.46 1.53 1.46 1.53 0.0M
2025-08-13 1.44 1.50 1.44 1.50 0.0M
2025-08-12 1.44 1.50 1.41 1.43 0.0M
2025-08-11 1.41 1.47 1.40 1.44 0.0M
2025-08-08 1.44 1.44 1.40 1.40 0.0M
2025-08-07 1.35 1.45 1.35 1.44 0.0M
2025-08-06 1.41 1.49 1.40 1.40 0.0M
2025-08-05 1.43 1.47 1.40 1.46 0.0M
2025-08-04 1.45 1.47 1.22 1.38 0.1M
2025-08-01 1.53 1.54 1.45 1.48 0.0M
2025-07-31 1.47 1.51 1.42 1.51 0.0M
2025-07-30 1.47 1.50 1.43 1.47 0.0M
2025-07-29 1.51 1.53 1.45 1.49 0.0M
2025-07-28 1.53 1.53 1.42 1.47 0.0M
2025-07-25 1.48 1.48 1.42 1.47 0.0M
2025-07-24 1.47 1.55 1.47 1.50 0.0M
2025-07-23 1.53 1.61 1.48 1.52 0.0M
2025-07-22 1.54 1.58 1.42 1.52 0.1M
2025-07-21 1.59 1.65 1.55 1.57 0.0M
2025-07-18 1.52 1.62 1.52 1.58 0.0M
2025-07-17 1.57 1.57 1.54 1.56 0.0M
2025-07-16 1.54 1.58 1.50 1.57 0.0M
2025-07-15 1.56 1.56 1.51 1.55 0.1M
2025-07-14 1.56 1.58 1.48 1.52 0.0M
2025-07-11 1.55 1.55 1.52 1.54 0.0M
2025-07-10 1.52 1.56 1.50 1.53 0.0M
2025-07-09 1.49 1.56 1.40 1.56 0.1M
2025-07-08 1.50 1.50 1.37 1.43 0.3M
2025-07-07 1.44 1.50 1.44 1.47 0.0M
2025-07-03 1.49 1.49 1.42 1.48 0.0M
2025-07-02 1.43 1.48 1.43 1.46 0.0M
2025-07-01 1.36 1.48 1.36 1.46 0.1M
2025-06-30 1.36 1.41 1.36 1.40 0.0M
2025-06-27 1.31 1.46 1.27 1.38 0.1M
2025-06-26 1.39 1.39 1.26 1.31 0.0M
2025-06-25 1.30 1.38 1.26 1.30 0.0M
2025-06-24 1.41 1.46 1.29 1.37 0.1M
2025-06-23 1.23 1.39 1.21 1.37 0.1M
2025-06-20 1.15 1.26 1.15 1.22 0.1M
2025-06-18 1.08 1.20 1.08 1.12 0.0M
2025-06-17 1.07 1.13 1.07 1.09 0.1M
2025-06-16 1.08 1.08 1.01 1.04 0.1M
2025-06-13 1.09 1.17 1.00 1.03 0.1M
2025-06-12 1.16 1.18 1.05 1.07 0.0M
2025-06-11 1.17 1.20 1.13 1.15 0.0M
2025-06-10 1.19 1.19 1.15 1.16 0.0M
2025-06-09 1.14 1.20 1.10 1.17 0.0M
2025-06-06 1.07 1.25 1.07 1.18 0.0M
2025-06-05 1.29 1.30 1.10 1.13 0.1M
2025-06-04 1.33 1.40 1.30 1.31 0.0M
2025-06-03 1.32 1.40 1.29 1.37 0.1M
2025-06-02 1.27 1.40 1.27 1.34 0.1M
2025-05-30 1.19 1.30 1.19 1.23 0.0M
2025-05-29 1.18 1.20 1.16 1.19 0.0M
2025-05-28 1.20 1.20 1.15 1.20 0.0M
2025-05-27 1.20 1.20 1.12 1.20 0.0M
2025-05-23 1.18 1.19 1.16 1.17 0.0M
2025-05-22 1.11 1.25 1.11 1.18 0.1M
2025-05-21 1.05 1.14 1.05 1.10 0.0M
2025-05-20 1.17 1.17 1.10 1.11 0.0M
2025-05-19 1.15 1.20 1.09 1.14 0.1M
2025-05-16 1.16 1.25 1.16 1.17 0.0M
2025-05-15 1.06 1.22 1.06 1.19 0.1M
2025-05-14 1.13 1.17 1.03 1.04 0.1M
2025-05-13 1.25 1.27 1.06 1.20 0.1M
2025-05-12 1.19 1.27 1.16 1.27 0.2M
2025-05-09 1.27 1.28 1.20 1.21 0.1M
2025-05-08 1.20 1.30 1.16 1.27 0.1M
2025-05-07 1.37 1.37 1.21 1.25 0.2M
2025-05-06 1.29 1.37 1.21 1.34 0.1M
2025-05-05 1.12 1.36 1.12 1.29 0.2M
2025-05-02 1.05 1.21 1.01 1.19 0.1M
2025-05-01 1.10 1.12 0.81 1.10 0.3M
2025-04-30 1.04 1.08 0.98 1.08 0.1M
2025-04-29 0.90 1.05 0.90 1.05 0.6M
2025-04-28 0.89 0.90 0.85 0.85 0.0M
2025-04-25 0.85 0.88 0.84 0.85 0.1M
2025-04-24 0.85 0.89 0.80 0.87 0.1M
2025-04-23 0.86 0.86 0.82 0.82 0.0M
2025-04-22 0.86 0.86 0.84 0.85 0.1M
2025-04-21 0.86 0.86 0.81 0.83 0.0M
2025-04-17 0.85 0.87 0.84 0.86 0.1M
2025-04-16 0.86 0.87 0.83 0.85 0.1M
2025-04-15 0.82 0.87 0.80 0.84 0.2M
2025-04-14 0.83 0.85 0.80 0.82 0.2M
2025-04-11 0.85 0.86 0.80 0.86 0.2M
2025-04-10 0.84 0.86 0.79 0.82 0.4M
2025-04-09 0.82 0.84 0.79 0.80 0.3M
2025-04-08 0.80 0.85 0.75 0.79 0.2M
2025-04-07 0.76 0.82 0.73 0.79 0.1M
2025-04-04 0.78 0.80 0.75 0.79 0.1M
2025-04-03 0.79 0.79 0.76 0.77 0.0M
2025-04-02 0.77 0.80 0.74 0.78 0.0M
2025-04-01 0.78 0.79 0.75 0.77 0.0M
2025-03-31 0.74 0.79 0.74 0.78 0.0M
2025-03-28 0.76 0.79 0.74 0.76 0.1M
2025-03-27 0.75 0.78 0.75 0.75 0.0M
2025-03-26 0.75 0.78 0.74 0.74 0.0M
2025-03-25 0.74 0.78 0.74 0.76 0.0M
2025-03-24 0.77 0.78 0.75 0.78 0.0M
2025-03-21 0.77 0.81 0.77 0.79 0.0M
2025-03-20 0.80 0.82 0.75 0.78 0.1M
2025-03-19 0.81 0.83 0.80 0.80 0.1M
2025-03-18 0.82 0.85 0.79 0.79 0.2M
2025-03-17 0.81 0.83 0.80 0.80 0.0M
2025-03-14 0.80 0.81 0.77 0.79 0.2M
2025-03-13 0.77 0.79 0.75 0.77 0.0M
2025-03-12 0.72 0.81 0.72 0.77 0.5M
2025-03-11 0.72 0.87 0.71 0.78 0.8M
2025-03-10 0.73 0.73 0.70 0.71 0.0M
2025-03-07 0.71 0.74 0.70 0.71 0.0M
2025-03-06 0.73 0.73 0.70 0.71 0.2M
2025-03-05 0.76 0.82 0.72 0.74 0.1M
2025-03-04 0.78 0.83 0.76 0.76 0.2M
2025-03-03 0.75 0.83 0.75 0.77 0.3M
2025-02-28 0.71 0.79 0.71 0.73 0.3M
2025-02-27 0.71 0.74 0.70 0.70 0.3M
2025-02-26 0.74 0.76 0.69 0.72 0.3M
2025-02-25 0.72 0.74 0.69 0.72 0.4M
2025-02-24 0.69 0.72 0.69 0.69 0.2M
2025-02-21 0.70 0.73 0.68 0.69 0.1M
2025-02-20 0.70 0.74 0.70 0.72 0.0M
2025-02-19 0.71 0.72 0.69 0.71 0.1M
2025-02-18 0.70 0.74 0.70 0.74 0.3M
2025-02-14 0.76 0.80 0.70 0.71 0.4M
2025-02-13 0.88 0.90 0.68 0.78 1.0M
2025-02-12 0.83 1.08 0.79 0.97 2.8M
2025-02-11 0.75 0.85 0.74 0.78 1.0M
2025-02-10 0.70 0.77 0.70 0.75 0.1M
2025-02-07 0.68 0.73 0.68 0.73 0.0M
2025-02-06 0.70 0.71 0.68 0.69 0.0M
2025-02-05 0.68 0.71 0.68 0.70 0.0M
2025-02-04 0.68 0.72 0.68 0.68 0.0M
2025-02-03 0.68 0.71 0.66 0.70 0.0M
2025-01-31 0.68 0.72 0.66 0.70 0.1M
2025-01-30 0.67 0.68 0.64 0.68 0.1M
2025-01-29 0.71 0.71 0.65 0.67 0.0M
2025-01-28 0.71 0.71 0.67 0.68 0.1M
2025-01-27 0.69 0.71 0.67 0.70 0.1M
2025-01-24 0.69 0.72 0.68 0.71 0.1M
2025-01-23 0.71 0.71 0.68 0.71 0.2M
2025-01-22 0.69 0.72 0.62 0.71 0.2M
2025-01-21 0.73 0.74 0.69 0.71 0.3M
2025-01-17 0.69 0.81 0.67 0.74 1.0M
2025-01-16 0.96 1.13 0.56 0.67 24.0M
2025-01-15 0.72 0.74 0.68 0.74 0.0M
2025-01-14 0.75 0.75 0.71 0.74 0.1M
2025-01-13 0.77 0.77 0.68 0.69 0.1M
2025-01-10 0.74 0.78 0.70 0.74 0.3M
2025-01-08 0.74 0.77 0.72 0.76 0.1M
2025-01-07 0.76 0.80 0.69 0.75 0.7M
2025-01-06 0.72 0.85 0.69 0.75 0.6M
2025-01-03 0.69 0.79 0.67 0.69 0.3M
2025-01-02 0.70 0.74 0.68 0.69 0.0M