Pengo Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.44	0.44	0.42	0.42	0.42	-4.60%	11,592,000
Nov 5, 2026	0.45	0.46	0.43	0.44	0.44	-1.14%	7,985,174
Nov 4, 2026	0.44	0.45	0.43	0.44	0.44	-	11,520,062
Nov 3, 2026	0.45	0.45	0.44	0.44	0.44	-	20,905,200
Nov 2, 2026	0.47	0.47	0.44	0.44	0.44	-3.30%	15,780,000
Oct 30, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	19,440,000
Oct 29, 2026	0.44	0.46	0.42	0.45	0.45	2.27%	8,784,000
Oct 28, 2026	0.47	0.49	0.43	0.44	0.44	-5.38%	17,603,800
Oct 27, 2026	0.50	0.50	0.47	0.47	0.47	-7.00%	5,815,100
Oct 26, 2026	0.52	0.52	0.48	0.50	0.50	1.01%	5,544,000
Oct 23, 2026	0.53	0.53	0.49	0.50	0.50	-1.00%	13,102,000
Oct 22, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	18,163,000
Oct 21, 2026	0.51	0.51	0.49	0.50	0.50	1.02%	4,675,200
Oct 20, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	9,634,000
Oct 16, 2026	0.50	0.51	0.48	0.50	0.50	3.09%	16,788,000
Oct 15, 2026	0.53	0.53	0.48	0.49	0.49	-5.83%	6,336,000
Oct 14, 2026	0.53	0.53	0.51	0.52	0.52	-0.96%	9,408,000
Oct 13, 2026	0.53	0.53	0.48	0.52	0.52	-	17,448,000
Oct 12, 2026	0.51	0.55	0.51	0.52	0.52	2.97%	22,548,000
Oct 9, 2026	0.45	0.51	0.44	0.51	0.51	16.09%	24,272,000
Oct 8, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	18,276,000
Oct 7, 2026	0.43	0.43	0.41	0.42	0.42	-	3,951,600
Oct 6, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	5,472,000
Oct 5, 2026	0.45	0.45	0.42	0.43	0.43	-	22,032,000
Oct 2, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	10,836,000
Sep 30, 2026	0.44	0.45	0.42	0.44	0.44	-1.14%	15,724,000
Sep 29, 2026	0.43	0.45	0.43	0.44	0.44	3.53%	2,712,000
Sep 28, 2026	0.44	0.45	0.43	0.43	0.43	-	14,184,000
Sep 25, 2026	0.47	0.47	0.41	0.43	0.43	-6.59%	19,692,000
Sep 24, 2026	0.46	0.48	0.41	0.46	0.46	-1.09%	36,468,000
Sep 23, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	20,184,000
Sep 22, 2026	0.45	0.47	0.44	0.45	0.45	-2.17%	5,976,000
Sep 21, 2026	0.44	0.47	0.42	0.46	0.46	8.24%	19,668,000
Sep 18, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	4,368,000
Sep 17, 2026	0.43	0.43	0.41	0.42	0.42	2.44%	25,284,000
Sep 16, 2026	0.39	0.41	0.39	0.41	0.41	1.23%	33,864,000
Sep 15, 2026	0.41	0.42	0.40	0.41	0.41	1.25%	10,332,000
Sep 14, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	6,768,000
Sep 11, 2026	0.42	0.42	0.40	0.42	0.42	1.20%	468,000
Sep 10, 2026	0.43	0.43	0.40	0.42	0.42	-1.19%	1,176,000
Sep 9, 2026	0.45	0.45	0.42	0.42	0.42	-3.45%	3,984,000
Sep 8, 2026	0.43	0.44	0.42	0.44	0.44	1.16%	1,044,000
Sep 7, 2026	0.40	0.44	0.38	0.43	0.43	10.26%	14,388,000
Sep 4, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	10,076,800
Sep 3, 2026	0.39	0.39	0.36	0.39	0.39	1.32%	2,700,000
Sep 2, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	2,148,000
Sep 1, 2026	0.43	0.43	0.40	0.40	0.40	-4.76%	2,376,000
Aug 31, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	2,448,000
Aug 28, 2026	0.42	0.44	0.41	0.43	0.43	4.94%	7,824,000
Aug 27, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	3,420,000