Penguin International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.80	0.80	0.80	0.80	0.80	-7.51%	-
Dec 4, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Dec 3, 2025	0.87	0.87	0.87	0.87	0.87	7.41%	-
Dec 2, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 1, 2025	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Nov 28, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	-
Nov 27, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	-
Nov 26, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	-
Nov 25, 2025	0.83	0.83	0.83	0.83	0.83	8.50%	-
Nov 24, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	-
Nov 21, 2025	0.76	0.76	0.76	0.76	0.76	-6.75%	-
Nov 20, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Nov 19, 2025	0.82	0.82	0.82	0.82	0.82	-1.81%	-
Nov 18, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-
Nov 17, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-
Nov 14, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	-
Nov 13, 2025	0.83	0.83	0.83	0.83	0.83	-2.35%	-
Nov 12, 2025	0.85	0.85	0.85	0.85	0.85	1.80%	-
Nov 11, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	-
Nov 10, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-
Nov 7, 2025	0.83	0.83	0.83	0.83	0.83	-4.07%	-
Nov 6, 2025	0.86	0.86	0.86	0.86	0.86	6.17%	-
Nov 5, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	-
Nov 4, 2025	0.81	0.81	0.81	0.81	0.81	-6.40%	-
Nov 3, 2025	0.86	0.86	0.86	0.86	0.86	4.88%	-
Oct 31, 2025	0.82	0.82	0.82	0.82	0.82	-4.09%	-
Oct 30, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Oct 29, 2025	0.86	0.86	0.86	0.86	0.86	4.91%	-
Oct 28, 2025	0.82	0.82	0.82	0.82	0.82	-4.68%	-
Oct 27, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Oct 24, 2025	0.86	0.86	0.86	0.86	0.86	6.87%	-
Oct 23, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Oct 22, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	-
Oct 21, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	-
Oct 20, 2025	0.80	0.80	0.80	0.80	0.80	-3.61%	-
Oct 17, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	-
Oct 16, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Oct 15, 2025	0.82	0.82	0.82	0.82	0.82	-4.65%	-
Oct 14, 2025	0.86	0.86	0.86	0.86	0.86	2.99%	-
Oct 13, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Oct 10, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Oct 9, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Oct 8, 2025	0.85	0.85	0.85	0.85	0.85	0.60%	-
Oct 7, 2025	0.84	0.84	0.84	0.84	0.84	-5.62%	-
Oct 6, 2025	0.89	0.89	0.89	0.89	0.89	7.23%	1,111
Oct 3, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	-
Oct 2, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	-
Oct 1, 2025	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Sep 30, 2025	0.83	0.83	0.83	0.83	0.83	1.84%	-
Sep 29, 2025	0.82	0.82	0.82	0.82	0.82	1.24%	-
Sep 26, 2025	0.81	0.81	0.81	0.81	0.81	-3.59%	-
Sep 25, 2025	0.84	0.84	0.84	0.84	0.84	1.21%	-
Sep 24, 2025	0.83	0.83	0.83	0.83	0.83	3.12%	-
Sep 23, 2025	0.80	0.80	0.80	0.80	0.80	-4.76%	2,409
Sep 22, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	-
Sep 19, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	-
Sep 18, 2025	0.84	0.84	0.84	0.84	0.84	1.82%	-
Sep 17, 2025	0.83	0.83	0.83	0.83	0.83	-11.29%	-
Sep 16, 2025	0.85	0.93	0.85	0.93	0.93	10.71%	154
Sep 15, 2025	0.84	0.84	0.84	0.84	0.84	-3.45%	-
Sep 12, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Sep 11, 2025	0.88	0.88	0.88	0.88	0.88	0.57%	-
Sep 10, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Sep 9, 2025	0.88	0.88	0.88	0.88	0.88	5.39%	-
Sep 8, 2025	0.84	0.84	0.84	0.84	0.84	-5.65%	-
Sep 5, 2025	0.83	0.89	0.83	0.89	0.89	5.99%	2,914
Sep 4, 2025	0.84	0.84	0.84	0.84	0.84	2.45%	-
Sep 3, 2025	0.82	0.82	0.82	0.82	0.82	-1.21%	-
Sep 2, 2025	0.83	0.83	0.83	0.83	0.83	-2.94%	151
Sep 1, 2025	0.80	0.85	0.80	0.85	0.85	8.28%	151
Aug 29, 2025	0.79	0.79	0.79	0.79	0.79	1.29%	-
Aug 28, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Aug 27, 2025	0.78	0.78	0.78	0.78	0.78	-6.02%	-
Aug 26, 2025	0.77	0.83	0.77	0.83	0.83	5.73%	2,074
Aug 25, 2025	0.79	0.79	0.79	0.79	0.79	2.61%	-
Aug 22, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Aug 21, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	-
Aug 20, 2025	0.76	0.76	0.76	0.76	0.76	0.67%	-
Aug 19, 2025	0.75	0.75	0.75	0.75	0.75	-1.96%	-
Aug 18, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Aug 15, 2025	0.77	0.77	0.77	0.77	0.77	-1.29%	-
Aug 14, 2025	0.78	0.78	0.78	0.78	0.78	-6.06%	-
Aug 13, 2025	0.78	0.83	0.78	0.83	0.83	6.45%	108
Aug 12, 2025	0.78	0.78	0.78	0.78	0.78	6.16%	-
Aug 11, 2025	0.73	0.73	0.73	0.73	0.73	-5.19%	-
Aug 8, 2025	0.77	0.77	0.77	0.77	0.77	1.99%	-
Aug 7, 2025	0.76	0.76	0.76	0.76	0.76	-4.43%	-
Aug 6, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	-
Aug 5, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Aug 4, 2025	0.79	0.79	0.79	0.79	0.79	-6.55%	-
Aug 1, 2025	0.78	0.84	0.78	0.84	0.84	12.00%	338
Jul 31, 2025	0.75	0.75	0.75	0.75	0.75	-6.25%	-
Jul 30, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	-
Jul 29, 2025	0.78	0.78	0.78	0.78	0.78	-6.59%	-
Jul 28, 2025	0.76	0.84	0.76	0.84	0.84	9.87%	750
Jul 25, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Jul 24, 2025	0.77	0.77	0.77	0.77	0.77	6.25%	-
Jul 23, 2025	0.72	0.72	0.72	0.72	0.72	-11.66%	-
Jul 22, 2025	0.82	0.82	0.82	0.82	0.82	-6.32%	-
Jul 21, 2025	0.81	0.87	0.81	0.87	0.87	14.47%	2,042