Pengana Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.68	0.68	0.68	0.68	-	-	22,277
Sep 23, 2026	0.68	0.68	0.68	0.68	0.68	-	933
Sep 22, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	1
Sep 21, 2026	0.69	0.69	0.68	0.69	0.69	1.47%	10,846
Sep 18, 2026	0.68	0.68	0.68	0.68	0.68	-2.16%	1,077
Sep 17, 2026	0.70	0.70	0.70	0.70	0.70	-	1
Sep 14, 2026	0.68	0.70	0.68	0.70	0.70	-2.11%	2,728
Sep 11, 2026	0.71	0.71	0.71	0.71	0.71	-	1
Sep 10, 2026	0.71	0.71	0.71	0.71	0.71	-	16
Sep 9, 2026	0.71	0.71	0.71	0.71	0.71	5.19%	123
Sep 8, 2026	0.69	0.69	0.68	0.68	0.68	-0.74%	3,355
Sep 7, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	251
Sep 3, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	1,247
Sep 2, 2026	0.68	0.71	0.67	0.71	0.71	3.65%	1,190
Sep 1, 2026	0.67	0.69	0.67	0.69	0.69	2.24%	8,218
Aug 31, 2026	0.68	0.69	0.67	0.67	0.67	-4.29%	8,953
Aug 28, 2026	0.69	0.70	0.65	0.70	0.70	-	42,142
Aug 27, 2026	0.73	0.73	0.70	0.70	0.70	-3.45%	44,394
Aug 26, 2026	0.74	0.74	0.73	0.73	0.73	-	9,325
Aug 25, 2026	0.73	0.73	0.73	0.73	0.73	-	18
Aug 24, 2026	0.73	0.73	0.73	0.73	0.73	-	231
Aug 21, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	762
Aug 20, 2026	0.72	0.72	0.72	0.72	0.72	-	26
Aug 19, 2026	0.72	0.72	0.72	0.72	0.72	-	26
Aug 17, 2026	0.72	0.73	0.72	0.72	0.72	-	78,071
Aug 14, 2026	0.72	0.73	0.71	0.72	0.72	-	24,712
Aug 13, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	2,041
Aug 12, 2026	0.71	0.72	0.71	0.72	0.72	-0.69%	1,485
Aug 11, 2026	0.73	0.73	0.71	0.72	0.72	-	28,977
Aug 10, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	25,432
Aug 7, 2026	0.73	0.74	0.73	0.73	0.73	-	17,148
Aug 6, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	6,174
Aug 5, 2026	0.72	0.73	0.72	0.73	0.73	2.82%	13,558
Aug 4, 2026	0.72	0.73	0.71	0.71	0.71	-2.74%	9,278
Aug 3, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	22,228
Jul 31, 2026	0.73	0.73	0.72	0.73	0.73	-	13,888
Jul 30, 2026	0.73	0.73	0.73	0.73	0.73	-1.36%	23
Jul 29, 2026	0.74	0.75	0.74	0.74	0.74	1.38%	9,473
Jul 28, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	2,663
Jul 27, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	1,776
Jul 24, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	6,955
Jul 23, 2026	0.75	0.75	0.74	0.75	0.75	-3.25%	39,963
Jul 22, 2026	0.82	0.82	0.73	0.77	0.77	-2.53%	90,270
Jul 21, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	3,465
Jul 20, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	13,068
Jul 17, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	35,700
Jul 16, 2026	0.83	0.84	0.83	0.83	0.83	-1.78%	14,129
Jul 15, 2026	0.85	0.85	0.82	0.85	0.85	-0.59%	23,201
Jul 14, 2026	0.85	0.85	0.85	0.85	0.85	-	2,000
Jul 13, 2026	0.84	0.85	0.84	0.85	0.85	0.59%	1,515