Pengana Capital Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.710	0.710	0.710	0.710	0.686	7,259
2025-11-05	0.680	0.680	0.680	0.680	0.657	559
2025-11-04	0.685	0.685	0.685	0.685	0.662	0
2025-11-03	0.700	0.700	0.685	0.685	0.662	32,577
2025-10-31	0.700	0.700	0.700	0.700	0.676	634
2025-10-30	0.700	0.705	0.690	0.690	0.666	71,779
2025-10-29	0.710	0.710	0.700	0.700	0.676	15,019
2025-10-28	0.725	0.725	0.710	0.710	0.686	34
2025-10-27	0.725	0.725	0.725	0.725	0.700	0
2025-10-24	0.705	0.725	0.705	0.725	0.700	17,275
2025-10-23	0.725	0.725	0.705	0.705	0.681	13,046
2025-10-22	0.700	0.710	0.700	0.700	0.676	6,039
2025-10-21	0.705	0.710	0.700	0.710	0.686	11,320
2025-10-20	0.700	0.700	0.700	0.700	0.676	146
2025-10-17	0.690	0.690	0.685	0.685	0.662	34,252
2025-10-16	0.690	0.700	0.690	0.690	0.666	8,077
2025-10-15	0.700	0.700	0.685	0.690	0.666	15,666
2025-10-14	0.700	0.700	0.700	0.700	0.676	0
2025-10-13	0.690	0.700	0.690	0.700	0.676	104,227
2025-10-10	0.680	0.680	0.680	0.680	0.657	48
2025-10-09	0.680	0.685	0.680	0.685	0.662	5,991
2025-10-08	0.680	0.680	0.680	0.680	0.657	0
2025-10-07	0.710	0.710	0.680	0.680	0.657	19,002
2025-10-06	0.670	0.670	0.670	0.670	0.647	3,735
2025-10-03	0.670	0.705	0.650	0.665	0.642	300,132
2025-10-02	0.720	0.720	0.670	0.670	0.647	51,024
2025-10-01	0.705	0.720	0.700	0.700	0.676	53,323
2025-09-30	0.720	0.720	0.710	0.715	0.691	202,838
2025-09-29	0.735	0.735	0.720	0.720	0.695	5,873
2025-09-26	0.730	0.730	0.730	0.730	0.705	1,001
2025-09-25	0.730	0.730	0.730	0.730	0.705	0
2025-09-24	0.720	0.730	0.715	0.730	0.705	14,320
2025-09-23	0.720	0.720	0.720	0.720	0.695	10,908
2025-09-22	0.730	0.745	0.725	0.745	0.720	67,007
2025-09-19	0.735	0.735	0.710	0.710	0.686	39,080
2025-09-18	0.765	0.765	0.735	0.735	0.710	9,995
2025-09-17	0.735	0.775	0.735	0.750	0.724	27,140
2025-09-16	0.775	0.795	0.775	0.795	0.768	11,383
2025-09-15	0.760	0.765	0.760	0.760	0.734	4,071
2025-09-12	0.755	0.755	0.750	0.755	0.710	10,610
2025-09-11	0.740	0.740	0.740	0.740	0.696	0
2025-09-10	0.740	0.740	0.740	0.740	0.696	0
2025-09-09	0.755	0.755	0.740	0.740	0.696	24,600
2025-09-08	0.755	0.790	0.755	0.785	0.738	2,466
2025-09-05	0.745	0.745	0.745	0.745	0.700	0
2025-09-04	0.775	0.775	0.745	0.745	0.700	10,875
2025-09-03	0.775	0.775	0.770	0.775	0.729	18,964
2025-09-02	0.785	0.785	0.785	0.785	0.738	1,004
2025-09-01	0.800	0.800	0.800	0.800	0.752	4
2025-08-29	0.785	0.785	0.770	0.785	0.738	11,422
2025-08-28	0.770	0.800	0.770	0.800	0.752	32,343
2025-08-27	0.800	0.800	0.800	0.800	0.752	7,000
2025-08-26	0.775	0.775	0.775	0.775	0.729	0
2025-08-25	0.780	0.780	0.775	0.775	0.729	10,060
2025-08-22	0.780	0.780	0.780	0.780	0.733	0
2025-08-21	0.795	0.795	0.780	0.780	0.733	29,069
2025-08-20	0.810	0.810	0.795	0.795	0.747	18,640
2025-08-19	0.810	0.810	0.810	0.810	0.762	0
2025-08-18	0.840	0.840	0.805	0.810	0.762	1,366
2025-08-15	0.770	0.840	0.760	0.840	0.790	49,024

← NewerPage 5 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.