Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.740	0.740	0.740	0.740	0.715	0
2026-02-03	0.740	0.740	0.740	0.740	0.715	0
2026-02-02	0.740	0.740	0.740	0.740	0.715	0
2026-01-30	0.740	0.740	0.740	0.740	0.715	930
2026-01-29	0.745	0.755	0.745	0.750	0.724	6,806
2026-01-28	0.760	0.760	0.745	0.745	0.720	12,152
2026-01-27	0.750	0.750	0.750	0.750	0.724	701
2026-01-23	0.765	0.785	0.765	0.785	0.758	1,405
2026-01-22	0.760	0.760	0.740	0.750	0.724	19,514
2026-01-21	0.785	0.785	0.785	0.785	0.758	700
2026-01-20	0.785	0.785	0.765	0.765	0.739	21,639
2026-01-19	0.755	0.800	0.755	0.785	0.758	41,679
2026-01-16	0.718	0.740	0.718	0.740	0.715	39,047
2026-01-15	0.720	0.720	0.710	0.710	0.686	3,791
2026-01-14	0.665	0.700	0.665	0.700	0.676	67,171
2026-01-13	0.660	0.660	0.655	0.655	0.633	1,475
2026-01-12	0.660	0.660	0.660	0.660	0.637	0
2026-01-09	0.660	0.660	0.660	0.660	0.637	3,600
2026-01-08	0.655	0.655	0.655	0.655	0.633	114
2026-01-07	0.665	0.665	0.650	0.655	0.633	94,459
2026-01-06	0.665	0.665	0.665	0.665	0.642	0
2026-01-05	0.665	0.665	0.665	0.665	0.642	603
2026-01-02	0.670	0.670	0.665	0.665	0.642	399
2025-12-31	0.690	0.690	0.660	0.670	0.647	20,609
2025-12-30	0.670	0.670	0.670	0.670	0.647	0
2025-12-29	0.670	0.670	0.670	0.670	0.647	0
2025-12-24	0.670	0.670	0.670	0.670	0.647	3,612
2025-12-23	0.670	0.670	0.670	0.670	0.647	714
2025-12-22	0.690	0.695	0.670	0.670	0.647	5,797
2025-12-19	0.665	0.670	0.665	0.670	0.647	1,920
2025-12-18	0.680	0.680	0.660	0.665	0.642	3,553
2025-12-17	0.680	0.680	0.680	0.680	0.657	0
2025-12-16	0.680	0.680	0.680	0.680	0.657	0
2025-12-15	0.680	0.680	0.680	0.680	0.657	1,617
2025-12-12	0.665	0.665	0.660	0.660	0.637	6,389
2025-12-11	0.660	0.670	0.660	0.660	0.637	46,328
2025-12-10	0.670	0.670	0.660	0.660	0.637	97,267
2025-12-09	0.670	0.670	0.665	0.665	0.642	25,645
2025-12-08	0.665	0.680	0.665	0.665	0.642	114,748
2025-12-05	0.670	0.680	0.670	0.670	0.647	24,409
2025-12-04	0.685	0.685	0.685	0.685	0.662	8,248
2025-12-03	0.670	0.670	0.670	0.670	0.647	0
2025-12-02	0.680	0.680	0.670	0.670	0.647	45,955
2025-12-01	0.700	0.700	0.680	0.680	0.657	9,258
2025-11-28	0.695	0.700	0.695	0.700	0.676	7,375
2025-11-27	0.685	0.685	0.685	0.685	0.662	461
2025-11-26	0.700	0.700	0.700	0.700	0.676	11,018
2025-11-25	0.680	0.690	0.680	0.690	0.666	706
2025-11-24	0.690	0.690	0.680	0.680	0.657	13,649
2025-11-21	0.710	0.710	0.710	0.710	0.686	0
2025-11-20	0.710	0.710	0.710	0.710	0.686	5,640
2025-11-19	0.690	0.690	0.690	0.690	0.666	218
2025-11-18	0.690	0.690	0.690	0.690	0.666	1,327
2025-11-17	0.700	0.710	0.700	0.700	0.676	4,808
2025-11-14	0.690	0.690	0.690	0.690	0.666	0
2025-11-13	0.690	0.690	0.690	0.690	0.666	10,840
2025-11-12	0.680	0.680	0.680	0.680	0.657	575
2025-11-11	0.680	0.680	0.680	0.680	0.657	2,083
2025-11-10	0.685	0.685	0.680	0.680	0.657	10,369
2025-11-07	0.680	0.685	0.680	0.685	0.662	9,069

← NewerPage 4 of 5 · 254 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.