Pengo Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.50	0.50	0.48	0.49	0.49	-	2,944,000
May 6, 2026	0.49	0.50	0.48	0.49	0.49	-1.02%	2,124,000
May 5, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	2,724,000
May 4, 2026	0.54	0.54	0.49	0.50	0.50	-3.85%	4,114,400
Apr 30, 2026	0.49	0.52	0.49	0.52	0.52	5.05%	4,227,600
Apr 29, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	3,552,000
Apr 28, 2026	0.51	0.51	0.48	0.50	0.50	1.01%	5,496,000
Apr 27, 2026	0.49	0.50	0.49	0.50	0.50	-1.00%	4,872,000
Apr 24, 2026	0.54	0.54	0.49	0.50	0.50	-3.85%	3,168,000
Apr 23, 2026	0.53	0.53	0.51	0.52	0.52	-5.45%	8,064,800
Apr 22, 2026	0.55	0.55	0.49	0.55	0.55	1.85%	15,738,000
Apr 21, 2026	0.48	0.57	0.45	0.54	0.54	11.34%	27,624,000
Apr 20, 2026	0.49	0.49	0.45	0.49	0.49	1.04%	6,360,000
Apr 17, 2026	0.44	0.48	0.44	0.48	0.48	9.09%	7,596,000
Apr 16, 2026	0.44	0.45	0.43	0.44	0.44	-	2,784,000
Apr 15, 2026	0.46	0.46	0.42	0.44	0.44	-1.12%	8,724,000
Apr 14, 2026	0.48	0.48	0.41	0.45	0.45	-7.29%	17,830,000
Apr 13, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	5,616,400
Apr 10, 2026	0.53	0.53	0.48	0.50	0.50	-3.85%	6,123,600
Apr 9, 2026	0.53	0.54	0.50	0.52	0.52	-	10,284,000
Apr 8, 2026	0.50	0.53	0.48	0.52	0.52	4.00%	10,776,000
Apr 2, 2026	0.54	0.55	0.49	0.50	0.50	-7.41%	8,820,000
Apr 1, 2026	0.58	0.58	0.52	0.54	0.54	-5.26%	9,440,400
Mar 31, 2026	0.57	0.57	0.54	0.57	0.57	-	13,760,000
Mar 30, 2026	0.58	0.59	0.54	0.57	0.57	-	14,030,000
Mar 27, 2026	0.57	0.58	0.55	0.57	0.57	1.79%	13,596,000
Mar 26, 2026	0.56	0.57	0.52	0.56	0.56	-1.75%	16,920,000
Mar 25, 2026	0.63	0.64	0.52	0.57	0.57	-9.52%	20,579,200
Mar 24, 2026	0.62	0.65	0.61	0.63	0.63	3.28%	16,450,800
Mar 23, 2026	0.62	0.62	0.57	0.61	0.61	3.39%	19,146,310
Mar 20, 2026	0.59	0.59	0.57	0.59	0.59	-	16,325,200
Mar 19, 2026	0.59	0.60	0.56	0.59	0.59	-	14,956,800
Mar 18, 2026	0.58	0.60	0.55	0.59	0.59	3.51%	18,848,000
Mar 17, 2026	0.54	0.60	0.52	0.57	0.57	9.62%	24,255,600
Mar 16, 2026	0.50	0.54	0.48	0.52	0.52	4.00%	22,285,800
Mar 13, 2026	0.48	0.51	0.48	0.50	0.50	6.38%	25,915,600
Mar 12, 2026	0.42	0.48	0.42	0.47	0.47	13.25%	23,729,600
Mar 11, 2026	0.42	0.43	0.41	0.42	0.42	-	10,968,000
Mar 10, 2026	0.42	0.43	0.40	0.42	0.42	1.22%	13,980,000
Mar 9, 2026	0.43	0.43	0.40	0.41	0.41	-3.53%	13,886,000
Mar 6, 2026	0.44	0.45	0.40	0.43	0.43	-3.41%	15,313,200
Mar 5, 2026	0.46	0.47	0.43	0.44	0.44	-3.30%	16,898,800
Mar 4, 2026	0.46	0.47	0.45	0.46	0.46	-	16,788,000
Mar 3, 2026	0.46	0.47	0.43	0.46	0.46	-1.09%	17,180,000
Mar 2, 2026	0.48	0.49	0.46	0.46	0.46	-4.17%	17,172,000
Feb 27, 2026	0.49	0.50	0.48	0.48	0.48	2.13%	20,970,800
Feb 26, 2026	0.46	0.49	0.46	0.47	0.47	4.44%	22,302,000
Feb 25, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	19,731,200
Feb 24, 2026	0.48	0.48	0.41	0.44	0.44	-8.33%	20,972,400
Feb 23, 2026	0.44	0.49	0.44	0.48	0.48	10.34%	27,393,200