Pengo Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	0.44	0.45	0.42	0.44	0.44	1.16%	21,539,200
Feb 16, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	20,935,200
Feb 13, 2026	0.41	0.44	0.40	0.42	0.42	2.44%	19,988,800
Feb 12, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	16,684,000
Feb 11, 2026	0.41	0.42	0.39	0.40	0.40	1.27%	5,560,000
Feb 10, 2026	0.39	0.43	0.36	0.40	0.40	1.28%	16,081,600
Feb 9, 2026	0.31	0.39	0.31	0.39	0.39	30.00%	36,008,000
Feb 6, 2026	0.27	0.34	0.27	0.30	0.30	11.11%	28,480,000
Feb 5, 2026	0.27	0.28	0.26	0.27	0.27	-	20,940,000
Feb 4, 2026	0.26	0.29	0.25	0.27	0.27	5.88%	45,064,000
Feb 3, 2026	0.26	0.26	0.25	0.26	0.26	-	20,466,800
Feb 2, 2026	0.24	0.26	0.24	0.26	0.26	4.08%	25,960,800
Jan 30, 2026	0.24	0.25	0.24	0.25	0.25	-	1,560,000
Jan 29, 2026	0.25	0.25	0.24	0.25	0.25	-	2,553,600
Jan 28, 2026	0.24	0.25	0.24	0.25	0.25	-	2,064,000