Pengana Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	245
Mar 25, 2026	0.70	0.71	0.68	0.71	0.71	1.43%	415,250
Mar 24, 2026	0.70	0.70	0.70	0.70	0.70	-	296,877
Mar 23, 2026	0.70	0.70	0.70	0.70	0.70	-	2,093
Mar 19, 2026	0.70	0.70	0.70	0.70	0.70	-	201,070
Mar 18, 2026	0.70	0.72	0.70	0.70	0.70	4.48%	103,515
Mar 16, 2026	0.73	0.73	0.67	0.67	0.67	-8.22%	24,527
Mar 13, 2026	0.73	0.73	0.71	0.73	0.71	-2.67%	32,578
Mar 12, 2026	0.74	0.75	0.70	0.75	0.72	1.35%	18,746
Mar 11, 2026	0.70	0.74	0.70	0.74	0.71	3.50%	10,119
Mar 10, 2026	0.70	0.72	0.70	0.72	0.69	-0.69%	4,166
Mar 9, 2026	0.71	0.73	0.70	0.72	0.70	-2.04%	47,115
Mar 6, 2026	0.74	0.74	0.74	0.74	0.71	-2.00%	15,061
Mar 5, 2026	0.75	0.75	0.75	0.75	0.72	4.17%	8,000
Mar 4, 2026	0.72	0.72	0.72	0.72	0.70	-3.36%	708
Mar 3, 2026	0.75	0.75	0.75	0.75	0.72	3.47%	5,085
Mar 2, 2026	0.75	0.75	0.72	0.72	0.70	-4.00%	41,955
Feb 27, 2026	0.76	0.76	0.75	0.75	0.72	-2.60%	21,809
Feb 26, 2026	0.77	0.77	0.75	0.77	0.74	2.67%	42,247
Feb 25, 2026	0.75	0.75	0.75	0.75	0.72	-4.46%	10,000
Feb 24, 2026	0.79	0.79	0.79	0.79	0.76	4.32%	1,235
Feb 23, 2026	0.78	0.78	0.75	0.75	0.73	-4.75%	656
Feb 20, 2026	0.77	0.79	0.75	0.79	0.76	-	210,000
Feb 18, 2026	0.79	0.79	0.79	0.79	0.76	3.95%	5,814
Feb 17, 2026	0.76	0.76	0.76	0.76	0.73	0.66%	1,243
Feb 16, 2026	0.79	0.79	0.76	0.76	0.73	-5.63%	379
Feb 13, 2026	0.76	0.80	0.76	0.80	0.77	5.96%	11,513
Feb 12, 2026	0.76	0.76	0.76	0.76	0.73	0.67%	2,464
Feb 11, 2026	0.75	0.76	0.75	0.75	0.72	-0.66%	62,441
Feb 10, 2026	0.75	0.76	0.73	0.76	0.73	-0.66%	17,329
Feb 9, 2026	0.72	0.76	0.72	0.76	0.73	-	79,937
Feb 5, 2026	0.74	0.76	0.70	0.76	0.73	2.70%	19,919
Jan 30, 2026	0.74	0.74	0.74	0.74	0.71	-1.33%	930
Jan 29, 2026	0.75	0.76	0.75	0.75	0.72	0.67%	6,806
Jan 28, 2026	0.76	0.76	0.75	0.75	0.72	-0.67%	12,152
Jan 27, 2026	0.75	0.75	0.75	0.75	0.72	-4.46%	701
Jan 23, 2026	0.77	0.79	0.77	0.79	0.76	4.67%	1,405
Jan 22, 2026	0.76	0.76	0.74	0.75	0.72	-4.46%	19,514
Jan 21, 2026	0.79	0.79	0.79	0.79	0.76	2.61%	700
Jan 20, 2026	0.79	0.79	0.77	0.77	0.74	-2.55%	21,639
Jan 19, 2026	0.76	0.80	0.76	0.79	0.76	6.08%	41,679
Jan 16, 2026	0.72	0.74	0.72	0.74	0.71	4.23%	39,047
Jan 15, 2026	0.72	0.72	0.71	0.71	0.69	1.43%	3,791
Jan 14, 2026	0.67	0.70	0.67	0.70	0.68	6.87%	67,171
Jan 13, 2026	0.66	0.66	0.66	0.66	0.63	-0.76%	1,475
Jan 9, 2026	0.66	0.66	0.66	0.66	0.64	0.76%	3,600
Jan 8, 2026	0.66	0.66	0.66	0.66	0.63	-	114
Jan 7, 2026	0.67	0.67	0.65	0.66	0.63	-1.50%	94,459
Jan 5, 2026	0.67	0.67	0.67	0.67	0.64	-	603
Jan 2, 2026	0.67	0.67	0.67	0.67	0.64	-0.75%	399