Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.740	0.740	0.730	0.730	0.730	2,422
2026-04-30	0.730	0.740	0.730	0.740	0.740	7,084
2026-04-29	0.730	0.730	0.730	0.730	0.730	7,209
2026-04-28	0.740	0.740	0.735	0.735	0.735	15,265
2026-04-27	0.730	0.730	0.730	0.730	0.730	0
2026-04-24	0.730	0.730	0.730	0.730	0.730	24,274
2026-04-23	0.740	0.740	0.730	0.730	0.730	26,553
2026-04-22	0.730	0.730	0.730	0.730	0.730	1,968
2026-04-21	0.730	0.730	0.730	0.730	0.730	0
2026-04-20	0.730	0.740	0.730	0.730	0.730	12,099
2026-04-17	0.735	0.735	0.730	0.730	0.730	4,235
2026-04-16	0.745	0.745	0.735	0.735	0.735	2,566
2026-04-15	0.740	0.740	0.740	0.740	0.740	0
2026-04-14	0.740	0.740	0.740	0.740	0.740	2,000
2026-04-13	0.740	0.740	0.740	0.740	0.740	1,353
2026-04-10	0.735	0.735	0.735	0.735	0.735	0
2026-04-09	0.735	0.735	0.735	0.735	0.735	2,348
2026-04-08	0.730	0.730	0.730	0.730	0.730	2,007
2026-04-07	0.730	0.750	0.730	0.750	0.750	24,902
2026-04-02	0.740	0.740	0.720	0.730	0.730	2,633
2026-04-01	0.720	0.740	0.720	0.740	0.740	3,446
2026-03-31	0.720	0.720	0.720	0.720	0.720	20,018
2026-03-30	0.700	0.700	0.700	0.700	0.700	0
2026-03-27	0.700	0.700	0.700	0.700	0.700	0
2026-03-26	0.700	0.700	0.700	0.700	0.700	245
2026-03-25	0.700	0.710	0.680	0.710	0.710	415,250
2026-03-24	0.700	0.700	0.700	0.700	0.700	296,877
2026-03-23	0.700	0.700	0.700	0.700	0.700	2,093
2026-03-20	0.700	0.700	0.700	0.700	0.700	0
2026-03-19	0.700	0.700	0.700	0.700	0.700	201,070
2026-03-18	0.700	0.720	0.700	0.700	0.700	103,515
2026-03-17	0.670	0.670	0.670	0.670	0.670	0
2026-03-16	0.730	0.730	0.665	0.670	0.670	24,527
2026-03-13	0.730	0.730	0.705	0.730	0.705	32,578
2026-03-12	0.740	0.750	0.700	0.750	0.724	18,746
2026-03-11	0.700	0.740	0.700	0.740	0.715	10,119
2026-03-10	0.695	0.715	0.695	0.715	0.691	4,166
2026-03-09	0.710	0.725	0.700	0.720	0.695	47,115
2026-03-06	0.740	0.740	0.735	0.735	0.710	15,061
2026-03-05	0.750	0.750	0.750	0.750	0.724	8,000
2026-03-04	0.720	0.720	0.720	0.720	0.695	708
2026-03-03	0.745	0.745	0.745	0.745	0.720	5,085
2026-03-02	0.750	0.750	0.720	0.720	0.695	41,955
2026-02-27	0.755	0.755	0.750	0.750	0.724	21,809
2026-02-26	0.765	0.770	0.750	0.770	0.744	42,247
2026-02-25	0.750	0.750	0.750	0.750	0.724	10,000
2026-02-24	0.785	0.785	0.785	0.785	0.758	1,235
2026-02-23	0.775	0.775	0.753	0.753	0.727	656
2026-02-20	0.770	0.790	0.750	0.790	0.763	210,000
2026-02-19	0.790	0.790	0.790	0.790	0.763	0
2026-02-18	0.790	0.790	0.790	0.790	0.763	5,814
2026-02-17	0.755	0.760	0.755	0.760	0.734	1,243
2026-02-16	0.790	0.790	0.755	0.755	0.729	379
2026-02-13	0.760	0.800	0.760	0.800	0.773	11,513
2026-02-12	0.755	0.755	0.755	0.755	0.729	2,464
2026-02-11	0.750	0.755	0.750	0.750	0.724	62,441
2026-02-10	0.745	0.755	0.730	0.755	0.729	17,329
2026-02-09	0.720	0.760	0.720	0.760	0.734	79,937
2026-02-06	0.760	0.760	0.760	0.760	0.734	0
2026-02-05	0.740	0.760	0.700	0.760	0.734	19,919

← NewerPage 3 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.