Pengo Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.45	0.45	0.40	0.40	0.40	-12.09%	3,350,000
May 19, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	1,680,000
May 18, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	1,512,000
May 15, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	3,240,000
May 14, 2026	0.48	0.49	0.48	0.48	0.48	-	2,760,000
May 13, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	1,296,000
May 12, 2026	0.49	0.49	0.48	0.49	0.49	-	2,664,000
May 11, 2026	0.50	0.50	0.48	0.49	0.49	-	1,452,000
May 8, 2026	0.50	0.50	0.49	0.49	0.49	-	1,826,000
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