Pengana Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	17,447
Jun 22, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	6,141
Jun 18, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	2,538
Jun 17, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	23,248
Jun 16, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	5,230
Jun 15, 2026	0.73	0.75	0.73	0.73	0.73	0.69%	2,343
Jun 12, 2026	0.71	0.77	0.71	0.73	0.73	-3.97%	49,036
Jun 11, 2026	0.70	0.76	0.70	0.76	0.76	2.03%	3,249
Jun 10, 2026	0.74	0.74	0.73	0.74	0.74	-	13,490
Jun 9, 2026	0.75	0.76	0.73	0.74	0.74	-1.33%	41,818
Jun 5, 2026	0.78	0.78	0.75	0.75	0.75	-1.32%	34,055
Jun 4, 2026	0.76	0.76	0.76	0.76	0.76	-5.00%	2,247
Jun 3, 2026	0.80	0.80	0.80	0.80	0.80	-	4,520
Jun 2, 2026	0.79	0.80	0.79	0.80	0.80	5.96%	75,168
Jun 1, 2026	0.79	0.79	0.76	0.76	0.76	-3.21%	37,241
May 28, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	2,891
May 27, 2026	0.78	0.80	0.78	0.80	0.80	5.96%	47,574
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