Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.740	0.740	0.720	0.720	0.720	1,776
2026-07-24	0.745	0.745	0.740	0.740	0.740	6,955
2026-07-23	0.750	0.750	0.740	0.745	0.745	39,963
2026-07-22	0.820	0.820	0.730	0.770	0.770	90,270
2026-07-21	0.785	0.790	0.785	0.790	0.790	3,465
2026-07-20	0.810	0.810	0.800	0.800	0.800	13,068
2026-07-17	0.830	0.830	0.810	0.810	0.810	35,700
2026-07-16	0.830	0.840	0.830	0.830	0.830	14,129
2026-07-15	0.850	0.850	0.820	0.845	0.845	23,201
2026-07-14	0.850	0.850	0.850	0.850	0.850	2,000
2026-07-13	0.835	0.850	0.835	0.850	0.850	1,515
2026-07-10	0.805	0.845	0.805	0.845	0.845	3,649
2026-07-09	0.850	0.850	0.850	0.850	0.850	10,759
2026-07-08	0.865	0.865	0.850	0.850	0.850	31,665
2026-07-07	0.860	0.860	0.860	0.860	0.860	3
2026-07-06	0.865	0.865	0.860	0.860	0.860	2,267
2026-07-03	0.900	0.920	0.850	0.850	0.850	22,989
2026-07-02	0.950	0.950	0.900	0.900	0.900	36,501
2026-07-01	0.960	0.960	0.960	0.960	0.960	2,438
2026-06-30	0.935	1.010	0.935	0.950	0.950	114,823
2026-06-29	0.910	0.930	0.900	0.920	0.920	24,524
2026-06-26	0.800	0.910	0.800	0.900	0.900	92,406
2026-06-25	0.725	0.800	0.725	0.800	0.800	59,353
2026-06-24	0.720	0.720	0.720	0.720	0.720	0
2026-06-23	0.725	0.725	0.720	0.720	0.720	17,447
2026-06-22	0.725	0.725	0.725	0.725	0.725	6,141
2026-06-19	0.720	0.720	0.720	0.720	0.720	0
2026-06-18	0.720	0.720	0.720	0.720	0.720	2,538
2026-06-17	0.740	0.740	0.710	0.710	0.710	23,248
2026-06-16	0.730	0.750	0.725	0.740	0.740	5,230
2026-06-15	0.725	0.745	0.725	0.730	0.730	2,343
2026-06-12	0.710	0.765	0.705	0.725	0.725	49,036
2026-06-11	0.700	0.755	0.700	0.755	0.755	3,249
2026-06-10	0.740	0.740	0.730	0.740	0.740	13,490
2026-06-09	0.750	0.760	0.730	0.740	0.740	41,818
2026-06-05	0.780	0.780	0.750	0.750	0.750	34,055
2026-06-04	0.760	0.760	0.760	0.760	0.760	2,247
2026-06-03	0.800	0.800	0.800	0.800	0.800	4,520
2026-06-02	0.785	0.800	0.785	0.800	0.800	75,168
2026-06-01	0.785	0.790	0.755	0.755	0.755	37,241
2026-05-29	0.780	0.780	0.780	0.780	0.780	0
2026-05-28	0.795	0.795	0.775	0.780	0.780	2,891
2026-05-27	0.780	0.800	0.780	0.800	0.800	47,574
2026-05-26	0.755	0.755	0.755	0.755	0.755	0
2026-05-25	0.770	0.780	0.750	0.755	0.755	10,531
2026-05-22	0.770	0.770	0.770	0.770	0.770	0
2026-05-21	0.770	0.770	0.770	0.770	0.770	0
2026-05-20	0.770	0.785	0.770	0.770	0.770	14,884
2026-05-19	0.770	0.785	0.750	0.750	0.750	12,852
2026-05-18	0.775	0.775	0.750	0.750	0.750	30,251
2026-05-15	0.760	0.790	0.760	0.790	0.790	25,092
2026-05-14	0.785	0.785	0.750	0.750	0.750	45,748
2026-05-13	0.770	0.770	0.770	0.770	0.770	8,507
2026-05-12	0.750	0.750	0.750	0.750	0.750	6,322
2026-05-11	0.755	0.755	0.750	0.750	0.750	8,847
2026-05-08	0.750	0.785	0.730	0.785	0.785	17,858
2026-05-07	0.750	0.790	0.750	0.790	0.790	19,801
2026-05-06	0.735	0.750	0.735	0.750	0.750	44,980
2026-05-05	0.735	0.735	0.735	0.735	0.735	0
2026-05-04	0.740	0.740	0.730	0.735	0.735	22,295

← NewerPage 2 of 22 · 1,268 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.