Pengo Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.47	0.48	0.45	0.45	0.45	-4.26%	9,660,000
Jul 31, 2026	0.46	0.47	0.45	0.47	0.47	4.44%	14,040,000
Jul 30, 2026	0.46	0.46	0.45	0.45	0.45	-	13,920,000
Jul 29, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	4,345,200
Jul 28, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	1,194,000
Jul 27, 2026	0.48	0.48	0.46	0.47	0.47	-1.06%	1,356,000
Jul 24, 2026	0.47	0.47	0.46	0.47	0.47	-	2,148,000
Jul 23, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	5,088,000
Jul 22, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	4,308,000
Jul 21, 2026	0.47	0.48	0.46	0.47	0.47	-	2,478,800
Jul 20, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	3,122,000
Jul 17, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	3,472,000
Jul 16, 2026	0.48	0.51	0.47	0.50	0.50	6.38%	7,380,000
Jul 15, 2026	0.46	0.48	0.46	0.47	0.47	1.08%	5,220,000
Jul 14, 2026	0.47	0.48	0.45	0.47	0.47	-1.06%	4,944,000
Jul 13, 2026	0.47	0.48	0.47	0.47	0.47	-	1,224,000
Jul 10, 2026	0.47	0.47	0.46	0.47	0.47	-	3,084,000
Jul 9, 2026	0.47	0.48	0.47	0.47	0.47	-	4,068,000
Jul 8, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	1,740,000
Jul 7, 2026	0.48	0.48	0.46	0.48	0.48	-2.06%	1,068,000
Jul 6, 2026	0.50	0.50	0.47	0.49	0.49	-3.00%	5,652,000
Jul 3, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	4,116,000
Jul 2, 2026	0.53	0.54	0.51	0.53	0.53	-	1,928,000
Jun 30, 2026	0.55	0.55	0.52	0.53	0.53	-5.36%	2,328,000
Jun 29, 2026	0.56	0.57	0.53	0.56	0.56	-	3,240,000
Jun 26, 2026	0.56	0.57	0.53	0.56	0.56	-	8,196,800
Jun 25, 2026	0.56	0.57	0.54	0.56	0.56	-	1,778,000
Jun 24, 2026	0.52	0.56	0.50	0.56	0.56	7.69%	6,524,800
Jun 23, 2026	0.57	0.59	0.50	0.52	0.52	-8.77%	14,872,000
Jun 22, 2026	0.58	0.59	0.56	0.57	0.57	-	4,226,000
Jun 18, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	3,462,000
Jun 17, 2026	0.56	0.56	0.54	0.55	0.55	-	3,454,000
Jun 16, 2026	0.55	0.56	0.54	0.55	0.55	-	2,056,000
Jun 15, 2026	0.55	0.55	0.53	0.55	0.55	-	6,483,200
Jun 12, 2026	0.52	0.56	0.52	0.55	0.55	10.00%	8,121,600
Jun 11, 2026	0.48	0.53	0.48	0.50	0.50	1.01%	8,726,000
Jun 10, 2026	0.48	0.50	0.48	0.50	0.50	2.06%	2,627,396
Jun 9, 2026	0.47	0.49	0.47	0.49	0.49	1.04%	2,900,000
Jun 8, 2026	0.42	0.52	0.42	0.48	0.48	15.66%	10,810,800
Jun 5, 2026	0.39	0.43	0.39	0.42	0.42	3.75%	6,164,000
Jun 4, 2026	0.39	0.40	0.39	0.40	0.40	-	1,488,000
Jun 3, 2026	0.37	0.40	0.36	0.40	0.40	6.67%	7,656,000
Jun 2, 2026	0.37	0.38	0.37	0.38	0.38	-	2,092,000
Jun 1, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	3,222,800
May 29, 2026	0.39	0.39	0.36	0.37	0.37	-1.33%	3,240,000
May 28, 2026	0.38	0.38	0.36	0.38	0.38	-2.60%	5,544,000
May 27, 2026	0.40	0.41	0.38	0.39	0.39	-3.75%	6,432,000
May 26, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	2,604,000
May 22, 2026	0.39	0.43	0.38	0.41	0.41	3.85%	12,906,800
May 21, 2026	0.41	0.41	0.37	0.39	0.39	-2.50%	16,068,000