Pengana Capital Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.650	1.670	1.630	1.630	1.353	6,703
2022-07-15	1.640	1.745	1.635	1.655	1.374	15,150
2022-07-14	1.700	1.700	1.625	1.640	1.361	15,269
2022-07-13	1.740	1.750	1.620	1.620	1.345	20,167
2022-07-12	1.710	1.735	1.710	1.710	1.419	7,707
2022-07-11	1.855	1.855	1.710	1.710	1.419	22,429
2022-07-08	1.900	1.900	1.825	1.865	1.548	17,372
2022-07-07	1.895	1.900	1.805	1.900	1.577	9,578
2022-07-06	1.850	1.900	1.800	1.800	1.494	4,172
2022-07-05	1.800	1.805	1.755	1.805	1.498	319
2022-07-04	1.665	1.880	1.600	1.775	1.473	68,761
2022-07-01	1.690	1.760	1.665	1.760	1.461	1,057
2022-06-30	1.820	1.820	1.660	1.665	1.382	6,474
2022-06-29	1.750	1.820	1.750	1.820	1.511	52,285
2022-06-28	1.750	1.750	1.740	1.750	1.452	39,435
2022-06-27	1.660	1.750	1.660	1.740	1.444	16,247
2022-06-24	1.680	1.700	1.650	1.650	1.369	45,426
2022-06-23	1.690	1.735	1.660	1.670	1.386	37,332
2022-06-22	1.700	1.715	1.700	1.715	1.423	3,572
2022-06-21	1.695	1.700	1.660	1.700	1.411	8,180
2022-06-20	1.700	1.745	1.650	1.650	1.369	10,362
2022-06-17	1.750	1.755	1.670	1.700	1.411	34,269
2022-06-16	1.710	1.770	1.710	1.770	1.469	8,464
2022-06-15	1.760	1.780	1.710	1.710	1.419	8,453
2022-06-14	1.780	1.780	1.710	1.780	1.477	17,273
2022-06-10	1.815	1.850	1.800	1.800	1.494	42,090
2022-06-09	1.810	1.840	1.810	1.815	1.506	3,459
2022-06-08	1.780	1.810	1.780	1.810	1.502	4,127
2022-06-07	1.800	1.800	1.770	1.780	1.477	6,977
2022-06-06	1.770	1.800	1.770	1.800	1.494	9,676
2022-06-03	1.740	1.800	1.720	1.770	1.469	14,430
2022-06-02	1.720	1.755	1.710	1.710	1.419	6,401
2022-06-01	1.800	1.805	1.715	1.720	1.428	26,836
2022-05-31	1.980	1.980	1.765	1.790	1.486	11,920
2022-05-30	1.995	1.995	1.880	1.975	1.639	8,778
2022-05-27	1.690	2.020	1.685	2.000	1.660	78,979
2022-05-26	1.700	1.720	1.660	1.670	1.386	34,262
2022-05-25	1.680	1.690	1.580	1.690	1.403	25,118
2022-05-24	1.700	1.720	1.680	1.680	1.394	13,837
2022-05-23	1.750	1.750	1.680	1.680	1.394	26,148
2022-05-20	1.740	1.740	1.700	1.700	1.411	21,667
2022-05-19	1.750	1.755	1.740	1.750	1.452	22,478
2022-05-18	1.850	1.900	1.750	1.830	1.519	79,048
2022-05-17	1.760	1.915	1.760	1.760	1.461	19,896
2022-05-16	1.760	1.765	1.750	1.760	1.461	22,082
2022-05-13	1.790	1.815	1.750	1.750	1.452	41,530
2022-05-12	1.900	1.915	1.800	1.820	1.511	50,880
2022-05-11	1.920	1.920	1.900	1.900	1.577	25,697
2022-05-10	1.970	1.975	1.910	1.910	1.585	25,608
2022-05-09	1.930	1.960	1.930	1.960	1.627	28,317
2022-05-06	1.950	1.950	1.940	1.940	1.610	3,948
2022-05-05	2.060	2.090	1.925	2.000	1.660	45,672
2022-05-04	2.000	2.030	2.000	2.010	1.668	9,288
2022-05-03	2.000	2.080	2.000	2.000	1.660	9,803
2022-05-02	2.010	2.050	2.000	2.000	1.660	7,841
2022-04-29	2.080	2.080	2.000	2.000	1.660	101,246
2022-04-28	2.090	2.090	2.010	2.010	1.668	22,049
2022-04-27	2.100	2.100	2.010	2.030	1.685	16,464
2022-04-26	2.030	2.100	2.020	2.100	1.743	16,921
2022-04-22	2.020	2.150	2.010	2.150	1.784	7,203

← NewerPage 19 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-16	0.0250 AUD
2025-09-15	0.0200 AUD
2025-03-04	0.0200 AUD
2024-09-03	0.0200 AUD
2024-03-05	0.0100 AUD
2023-08-29	0.0100 AUD
2023-03-01	0.0200 AUD
2022-08-29	0.0800 AUD
2022-03-02	0.1200 AUD
2021-09-03	0.0800 AUD
2021-03-04	0.0500 AUD
2020-09-09	0.0400 AUD
2020-03-04	0.0400 AUD
2019-02-26	0.0400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.