ASX · PCG · stock
Pengana Capital Group Limited (PCG) stock price history
Every ASX trading session of Pengana Capital Group Limited from Feb 26, 2001 to Sep 29, 2026: 6,503 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PCG adjusted close, 2001 to 2026
- A$5.82
- All time high, 2007
- A$1.01
- 52 week high, A$0.6277 low
- 6,503
- Daily sessions since 2001
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
PCG key facts
- Pengana Capital Group Limited (PCG) closed at A$0.6650 on Sep 29, 2026 on ASX.
- PCG's all time high close is A$5.82, set on Nov 4, 2007; its all time low close is A$0.2109 on Feb 26, 2001.
- PCG's 52 week range is A$0.6277 to A$1.01.
- PCG returned -4.4% over the year to Sep 29, 2026 and -61.6% over five years.
- Over ten years PCG returned -74%, -12.5% a year compounded.
- PCG's deepest drawdown was -90.0% from Nov 4, 2007 to Mar 24, 2020.
- DataCedar holds 6,503 daily sessions of PCG history from Feb 26, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PCG price chart, 2001 to 2026
PCG returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -27.7% |
| 6 months | -5.0% |
| Year to date | +2.8% |
| 1 year | -4.4% |
| 3 years | -25.4% |
| 5 years | -61.6% |
| 10 years | -73.8% |
| Since Feb 26, 2001 | +215.3% |
| Compound annual growth, 25.6 years | +4.6% |
PCG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$5.82 on Nov 4, 2007
- All time low close
- A$0.2109 on Feb 26, 2001
- 52 week high
- A$1.01 on Jun 30, 2026
- 52 week low
- A$0.6277 on Oct 3, 2025
- Deepest drawdown
- -90.0% from Nov 4, 2007 to Mar 24, 2020, not yet recovered
- Best single session
- +50.0% on Feb 27, 2001
- Worst single session
- -19.4% on Jan 2, 2017
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2001
- 3.2×
- Best calendar year
- 2006, +106%
- Worst calendar year
- 2008, -77%
PCG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Feb 26, 2001; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.6471 | A$1.01 | A$0.6277 | A$0.6650 | +2.8% | 3.9M | 189 |
| 2025 | A$0.8543 | A$0.9002 | A$0.6277 | A$0.6471 | -23.4% | 3.5M | 253 |
| 2024 | A$0.9442 | A$0.9530 | A$0.6062 | A$0.8451 | -9.6% | 3.6M | 254 |
| 2023 | A$1.40 | A$1.57 | A$0.8422 | A$0.9353 | -33.4% | 3.3M | 252 |
| 2022 | A$1.78 | A$1.91 | A$1.31 | A$1.40 | -22.4% | 4.7M | 251 |
| 2021 | A$1.19 | A$1.97 | A$1.10 | A$1.81 | +51.7% | 6.3M | 254 |
| 2020 | A$1.09 | A$1.32 | A$0.5836 | A$1.19 | +9.8% | 2.1M | 255 |
| 2019 | A$1.47 | A$1.63 | A$0.9309 | A$1.09 | -26.2% | 3.9M | 253 |
| 2018 | A$2.22 | A$2.58 | A$1.47 | A$1.47 | -34.9% | 4.2M | 253 |
| 2017 | A$1.78 | A$2.28 | A$1.30 | A$2.26 | +15.1% | 20.8M | 252 |
| 2016 | A$1.55 | A$2.91 | A$1.45 | A$1.97 | +33.8% | 3.1M | 253 |
| 2015 | A$1.05 | A$1.65 | A$1.03 | A$1.47 | +44.4% | 3.9M | 255 |
| 2014 | A$1.06 | A$1.25 | A$0.8525 | A$1.02 | -4.1% | 4.2M | 253 |
| 2013 | A$1.33 | A$1.76 | A$0.8098 | A$1.06 | -19.9% | 5.3M | 253 |
| 2012 | A$1.71 | A$1.95 | A$1.21 | A$1.33 | -21.2% | 4.6M | 253 |
| 2011 | A$2.28 | A$2.52 | A$1.59 | A$1.68 | -25.7% | 4M | 248 |
| 2010 | A$2.56 | A$2.95 | A$1.96 | A$2.27 | -10.8% | 3.4M | 253 |
| 2009 | A$1.26 | A$2.65 | A$0.9372 | A$2.54 | +101.7% | 2.6M | 254 |
| 2008 | A$5.33 | A$5.33 | A$1.22 | A$1.26 | -76.9% | 2.4M | 254 |
| 2007 | A$4.07 | A$5.83 | A$3.64 | A$5.46 | +34.4% | 1.6M | 253 |
| 2006 | A$1.98 | A$4.06 | A$1.93 | A$4.06 | +105.6% | 1.1M | 252 |
| 2005 | A$2.08 | A$2.12 | A$1.55 | A$1.98 | -4.8% | 1.7M | 252 |
| 2004 | A$1.36 | A$2.21 | A$1.30 | A$2.08 | +55.4% | 1.6M | 261 |
| 2003 | A$1.13 | A$1.34 | A$0.8008 | A$1.34 | +17.8% | 1.9M | 261 |
| 2002 | A$0.7439 | A$1.81 | A$0.7439 | A$1.13 | +50.0% | 1.9M | 261 |
| 2001 | A$0.2109 | A$0.8148 | A$0.2109 | A$0.7557 | n/a | 2.4M | 221 |
PCG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.6650 | -0.7% |
| August 2026 | A$0.6700 | -7.6% |
| July 2026 | A$0.7250 | -23.7% |
| June 2026 | A$0.9500 | +21.8% |
| May 2026 | A$0.7800 | +5.4% |
| April 2026 | A$0.7400 | 0.0% |
| March 2026 | A$0.7400 | +2.2% |
| February 2026 | A$0.7243 | +1.4% |
| January 2026 | A$0.7147 | +10.4% |
| December 2025 | A$0.6471 | -1.5% |
| November 2025 | A$0.6567 | -2.9% |
| October 2025 | A$0.6760 | -2.1% |
About the PCG data
Daily bars. 6,503 sessions from Feb 26, 2001 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 26, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PCG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PCG share price history
