Pengana Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	0.81	0.85	0.81	0.85	0.85	-0.59%	3,649
Jul 9, 2026	0.85	0.85	0.85	0.85	0.85	-	10,759
Jul 8, 2026	0.87	0.87	0.85	0.85	0.85	-1.16%	31,665
Jul 7, 2026	0.86	0.86	0.86	0.86	0.86	-	3
Jul 6, 2026	0.87	0.87	0.86	0.86	0.86	1.18%	2,267
Jul 3, 2026	0.90	0.92	0.85	0.85	0.85	-5.56%	22,989
Jul 2, 2026	0.95	0.95	0.90	0.90	0.90	-6.25%	36,501
Jul 1, 2026	0.96	0.96	0.96	0.96	0.96	1.05%	2,438
Jun 30, 2026	0.94	1.01	0.94	0.95	0.95	3.26%	114,823
Jun 29, 2026	0.91	0.93	0.90	0.92	0.92	2.22%	24,524
Jun 26, 2026	0.80	0.91	0.80	0.90	0.90	12.50%	92,406
Jun 25, 2026	0.73	0.80	0.73	0.80	0.80	11.11%	59,353