Pengana Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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