Pengana Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.77	0.78	0.75	0.76	0.76	-1.95%	10,531
May 20, 2026	0.77	0.79	0.77	0.77	0.77	2.67%	14,884
May 19, 2026	0.77	0.79	0.75	0.75	0.75	-	12,852
May 18, 2026	0.78	0.78	0.75	0.75	0.75	-5.06%	30,251
May 15, 2026	0.76	0.79	0.76	0.79	0.79	5.33%	25,092
May 14, 2026	0.79	0.79	0.75	0.75	0.75	-2.60%	45,748
May 13, 2026	0.77	0.77	0.77	0.77	0.77	2.67%	8,507
May 12, 2026	0.75	0.75	0.75	0.75	0.75	-	6,322
May 11, 2026	0.76	0.76	0.75	0.75	0.75	-4.46%	8,847
May 8, 2026	0.75	0.79	0.73	0.79	0.79	-0.63%	17,858
May 7, 2026	0.75	0.79	0.75	0.79	0.79	5.33%	19,801
May 6, 2026	0.74	0.75	0.74	0.75	0.75	2.04%	44,980
May 4, 2026	0.74	0.74	0.73	0.74	0.74	0.68%	22,295
May 1, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	2,422
Apr 30, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	7,084
Apr 29, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	7,209
Apr 28, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	15,265
Apr 24, 2026	0.73	0.73	0.73	0.73	0.73	-	24,274
Apr 23, 2026	0.74	0.74	0.73	0.73	0.73	-	26,553
Apr 22, 2026	0.73	0.73	0.73	0.73	0.73	-	1,968
Apr 20, 2026	0.73	0.74	0.73	0.73	0.73	-	12,099
Apr 17, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	4,235
Apr 16, 2026	0.75	0.75	0.74	0.74	0.74	-0.68%	2,566
Apr 14, 2026	0.74	0.74	0.74	0.74	0.74	-	2,000
Apr 13, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	1,353
Apr 9, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	2,348
Apr 8, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	2,007
Apr 7, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	24,902
Apr 2, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	2,633
Apr 1, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	3,446
Mar 31, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	20,018
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	-4.96%	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