Pengana Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.72	0.72	0.72	0.72	0.72	-3.36%	708
Mar 3, 2026	0.75	0.75	0.75	0.75	0.75	3.47%	5,085
Mar 2, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	41,955
Feb 27, 2026	0.76	0.76	0.75	0.75	0.75	-2.60%	21,809
Feb 26, 2026	0.77	0.77	0.75	0.77	0.77	2.67%	42,247
Feb 25, 2026	0.75	0.75	0.75	0.75	0.75	-4.46%	10,000
Feb 24, 2026	0.79	0.79	0.79	0.79	0.79	4.32%	1,235
Feb 23, 2026	0.78	0.78	0.75	0.75	0.75	-4.75%	656
Feb 20, 2026	0.77	0.79	0.75	0.79	0.79	-	210,000
Feb 18, 2026	0.79	0.79	0.79	0.79	0.79	3.95%	5,814
Feb 17, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	1,243
Feb 16, 2026	0.79	0.79	0.76	0.76	0.76	-5.63%	379
Feb 13, 2026	0.76	0.80	0.76	0.80	0.80	5.96%	11,513
Feb 12, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	2,464
Feb 11, 2026	0.75	0.76	0.75	0.75	0.75	-0.66%	62,441
Feb 10, 2026	0.75	0.76	0.73	0.76	0.76	-0.66%	17,329
Feb 9, 2026	0.72	0.76	0.72	0.76	0.76	-	79,937
Feb 5, 2026	0.74	0.76	0.70	0.76	0.76	2.70%	19,919
Jan 30, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	930
Jan 29, 2026	0.75	0.76	0.75	0.75	0.75	0.67%	6,806
Jan 28, 2026	0.76	0.76	0.75	0.75	0.75	-0.67%	12,152
Jan 27, 2026	0.75	0.75	0.75	0.75	0.75	-4.46%	701
Jan 23, 2026	0.77	0.79	0.77	0.79	0.79	4.67%	1,405
Jan 22, 2026	0.76	0.76	0.74	0.75	0.75	-4.46%	19,514
Jan 21, 2026	0.79	0.79	0.79	0.79	0.79	2.61%	700
Jan 20, 2026	0.79	0.79	0.77	0.77	0.77	-2.55%	21,639
Jan 19, 2026	0.76	0.80	0.76	0.79	0.79	6.08%	41,679
Jan 16, 2026	0.72	0.74	0.72	0.74	0.74	4.23%	39,047
Jan 15, 2026	0.72	0.72	0.71	0.71	0.71	1.43%	3,791
Jan 14, 2026	0.67	0.70	0.67	0.70	0.70	6.87%	67,171
Jan 13, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	1,475
Jan 9, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	3,600
Jan 8, 2026	0.66	0.66	0.66	0.66	0.66	-	114
Jan 7, 2026	0.67	0.67	0.65	0.66	0.66	-1.50%	94,459
Jan 5, 2026	0.67	0.67	0.67	0.67	0.67	-	603
Jan 2, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	399
Dec 31, 2025	0.69	0.69	0.66	0.67	0.67	-	20,609
Dec 24, 2025	0.67	0.67	0.67	0.67	0.67	-	3,612
Dec 23, 2025	0.67	0.67	0.67	0.67	0.67	-	714
Dec 22, 2025	0.69	0.70	0.67	0.67	0.67	-	5,797
Dec 19, 2025	0.67	0.67	0.67	0.67	0.67	0.75%	1,920
Dec 18, 2025	0.68	0.68	0.66	0.67	0.67	-2.21%	3,553
Dec 15, 2025	0.68	0.68	0.68	0.68	0.68	3.03%	1,617
Dec 12, 2025	0.67	0.67	0.66	0.66	0.66	-	6,389
Dec 11, 2025	0.66	0.67	0.66	0.66	0.66	-	46,328
Dec 10, 2025	0.67	0.67	0.66	0.66	0.66	-0.75%	97,267
Dec 9, 2025	0.67	0.67	0.67	0.67	0.67	-	25,645
Dec 8, 2025	0.67	0.68	0.67	0.67	0.67	-0.75%	114,748
Dec 5, 2025	0.67	0.68	0.67	0.67	0.67	-2.19%	24,409
Dec 4, 2025	0.69	0.69	0.69	0.69	0.69	2.24%	8,248