Penguin International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	-
Nov 27, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	-
Nov 26, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	-
Nov 25, 2025	0.83	0.83	0.83	0.83	0.83	8.50%	-
Nov 24, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	-
Nov 21, 2025	0.76	0.76	0.76	0.76	0.76	-6.75%	-
Nov 20, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Nov 19, 2025	0.82	0.82	0.82	0.82	0.82	-1.81%	-
Nov 18, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-
Nov 17, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-
Nov 14, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	-
Nov 13, 2025	0.83	0.83	0.83	0.83	0.83	-2.35%	-
Nov 12, 2025	0.85	0.85	0.85	0.85	0.85	1.80%	-
Nov 11, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	-
Nov 10, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-
Nov 7, 2025	0.83	0.83	0.83	0.83	0.83	-4.07%	-
Nov 6, 2025	0.86	0.86	0.86	0.86	0.86	6.17%	-
Nov 5, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	-
Nov 4, 2025	0.81	0.81	0.81	0.81	0.81	-6.40%	-
Nov 3, 2025	0.86	0.86	0.86	0.86	0.86	4.88%	-
Oct 31, 2025	0.82	0.82	0.82	0.82	0.82	-4.09%	-
Oct 30, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Oct 29, 2025	0.86	0.86	0.86	0.86	0.86	4.91%	-
Oct 28, 2025	0.82	0.82	0.82	0.82	0.82	-4.68%	-
Oct 27, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Oct 24, 2025	0.86	0.86	0.86	0.86	0.86	6.87%	-
Oct 23, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Oct 22, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	-
Oct 21, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	-
Oct 20, 2025	0.80	0.80	0.80	0.80	0.80	-3.61%	-
Oct 17, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	-
Oct 16, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Oct 15, 2025	0.82	0.82	0.82	0.82	0.82	-4.65%	-
Oct 14, 2025	0.86	0.86	0.86	0.86	0.86	2.99%	-
Oct 13, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Oct 10, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Oct 9, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Oct 8, 2025	0.85	0.85	0.85	0.85	0.85	0.60%	-
Oct 7, 2025	0.84	0.84	0.84	0.84	0.84	-5.62%	-
Oct 6, 2025	0.89	0.89	0.89	0.89	0.89	7.23%	1,111
Oct 3, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	-
Oct 2, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	-
Oct 1, 2025	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Sep 30, 2025	0.83	0.83	0.83	0.83	0.83	1.84%	-
Sep 29, 2025	0.82	0.82	0.82	0.82	0.82	1.24%	-
Sep 26, 2025	0.81	0.81	0.81	0.81	0.81	-3.59%	-
Sep 25, 2025	0.84	0.84	0.84	0.84	0.84	1.21%	-
Sep 24, 2025	0.83	0.83	0.83	0.83	0.83	3.12%	-
Sep 23, 2025	0.80	0.80	0.80	0.80	0.80	-4.76%	2,409
Sep 22, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	-