Pengana Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.92	0.93	0.92	0.92	0.92	0.55%	25,357
Nov 3, 2026	0.90	0.92	0.90	0.92	0.92	2.23%	74,578
Nov 2, 2026	0.88	0.90	0.88	0.90	0.90	2.29%	74,142
Oct 30, 2026	0.88	0.88	0.87	0.88	0.88	-	559,444
Oct 29, 2026	0.85	0.88	0.85	0.88	0.88	1.16%	51,890
Oct 28, 2026	0.87	0.87	0.87	0.87	0.87	2.37%	1,000
Oct 27, 2026	0.85	0.85	0.85	0.85	0.85	1.20%	1,098
Oct 26, 2026	0.88	0.88	0.84	0.84	0.84	-1.76%	12,439
Oct 23, 2026	0.82	0.85	0.82	0.85	0.85	3.66%	32,715
Oct 22, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	8,312
Oct 21, 2026	0.79	0.83	0.79	0.83	0.83	4.43%	14,193
Oct 20, 2026	0.77	0.79	0.77	0.79	0.79	2.60%	78,280
Oct 16, 2026	0.76	0.77	0.76	0.77	0.77	-	11,505
Oct 15, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	8,085
Oct 14, 2026	0.77	0.77	0.77	0.77	0.77	-2.55%	20,963
Oct 12, 2026	0.78	0.80	0.78	0.79	0.79	4.67%	47,687
Oct 9, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	32,724
Oct 8, 2026	0.73	0.73	0.73	0.73	0.73	-	698,256
Oct 7, 2026	0.71	0.73	0.71	0.73	0.73	2.82%	58,596
Oct 6, 2026	0.72	0.72	0.71	0.71	0.71	0.71%	3,378
Oct 2, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	5,070
Oct 1, 2026	0.70	0.72	0.70	0.70	0.70	2.94%	9,354
Sep 30, 2026	0.68	0.68	0.68	0.68	0.68	2.26%	2,537
Sep 29, 2026	0.67	0.67	0.67	0.67	0.67	-	1,064
Sep 28, 2026	0.68	0.68	0.67	0.67	0.67	-1.12%	2,575
Sep 25, 2026	0.67	0.67	0.67	0.67	0.67	-1.10%	18,952
Sep 24, 2026	0.68	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