Penguin International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.85	0.85	0.85	0.85	0.85	-7.65%	-
Jan 29, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	-
Jan 28, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	-
Jan 27, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Jan 26, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	-
Jan 23, 2026	0.92	0.92	0.92	0.92	0.92	-4.66%	-
Jan 22, 2026	0.93	0.97	0.93	0.97	0.97	4.32%	550
Jan 21, 2026	0.93	0.93	0.93	0.93	0.93	1.65%	-
Jan 20, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	-
Jan 19, 2026	0.85	0.90	0.85	0.90	0.90	4.65%	56
Jan 16, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	-
Jan 15, 2026	0.85	0.85	0.85	0.85	0.85	2.41%	-
Jan 14, 2026	0.83	0.83	0.83	0.83	0.83	-12.17%	-
Jan 13, 2026	0.88	0.95	0.88	0.95	0.95	8.00%	250
Jan 12, 2026	0.88	0.88	0.88	0.88	0.88	1.74%	-
Jan 9, 2026	0.86	0.86	0.86	0.86	0.86	-3.91%	-
Jan 8, 2026	0.83	0.90	0.83	0.90	0.90	8.48%	32
Jan 7, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jan 6, 2026	0.83	0.83	0.83	0.83	0.83	1.85%	-
Jan 5, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	-
Jan 2, 2026	0.81	0.81	0.81	0.81	0.81	-1.83%	-
Dec 30, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	-
Dec 29, 2025	0.84	0.84	0.83	0.83	0.83	2.47%	23
Dec 23, 2025	0.81	0.81	0.81	0.81	0.81	-2.99%	-
Dec 22, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Dec 19, 2025	0.84	0.84	0.84	0.84	0.84	-2.91%	23
Dec 18, 2025	0.86	0.86	0.86	0.86	0.86	2.99%	816
Dec 17, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Dec 16, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Dec 15, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	-
Dec 12, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	-
Dec 11, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	-
Dec 10, 2025	0.85	0.85	0.85	0.85	0.85	0.60%	-
Dec 9, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	-
Dec 8, 2025	0.84	0.84	0.84	0.84	0.84	4.37%	-
Dec 5, 2025	0.80	0.80	0.80	0.80	0.80	-7.51%	-
Dec 4, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Dec 3, 2025	0.87	0.87	0.87	0.87	0.87	7.41%	-
Dec 2, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 1, 2025	0.81	0.81	0.81	0.81	0.81	-2.41%	-
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%	-