Pennon Group (PEGRY)
OTC: PEGRY
· Real-Time Price · USD
12.76
-0.18 (-1.39%)
At close: Jun 06, 2025, 3:58 PM
PEGRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 12.96 | 12.96 | 12.95 | 12.95 | 12.95 | -0.31% | 9,324 |
| Jun 4, 2025 | 12.45 | 13.36 | 12.45 | 12.99 | 12.99 | -0.92% | 3,243 |
| Jun 3, 2025 | 13.51 | 13.51 | 13.06 | 13.11 | 13.11 | -4.52% | 10,000 |
| Jun 2, 2025 | 12.92 | 13.82 | 12.92 | 13.73 | 13.73 | -0.15% | 9,022 |
| May 30, 2025 | 12.98 | 13.90 | 12.98 | 13.75 | 13.75 | 0.88% | 17,000 |
| May 29, 2025 | 13.47 | 13.66 | 13.47 | 13.63 | 13.63 | 1.19% | 16,919 |
| May 28, 2025 | 13.55 | 13.80 | 13.45 | 13.47 | 13.47 | -2.04% | 43,548 |
| May 27, 2025 | 13.11 | 13.92 | 13.11 | 13.75 | 13.75 | -0.94% | 15,600 |
| May 23, 2025 | 13.74 | 13.88 | 13.48 | 13.88 | 13.88 | 0.80% | 265,000 |
| May 22, 2025 | 13.63 | 13.77 | 13.63 | 13.77 | 13.77 | -0.51% | 19,100 |
| May 21, 2025 | 13.79 | 13.88 | 13.65 | 13.84 | 13.84 | 2.90% | 58,144 |
| May 20, 2025 | 13.36 | 13.45 | 13.30 | 13.45 | 13.45 | 1.20% | 392,903 |
| May 19, 2025 | 13.23 | 13.62 | 13.23 | 13.29 | 13.29 | 1.14% | 43,617 |
| May 16, 2025 | 12.96 | 13.32 | 12.96 | 13.14 | 13.14 | 1.00% | 7,903 |
| May 15, 2025 | 12.90 | 13.02 | 12.86 | 13.01 | 13.01 | 2.44% | 8,508 |
| May 14, 2025 | 12.61 | 12.70 | 12.59 | 12.70 | 12.70 | 0.32% | 10,300 |
| May 13, 2025 | 12.52 | 12.68 | 12.50 | 12.66 | 12.66 | -1.40% | 7,513 |
| May 12, 2025 | 12.93 | 12.93 | 12.83 | 12.84 | 12.84 | -2.87% | 7,800 |
| May 9, 2025 | 13.29 | 13.34 | 13.05 | 13.22 | 13.22 | 0.53% | 35,500 |
| May 8, 2025 | 13.75 | 13.75 | 13.07 | 13.15 | 13.15 | -4.22% | 72,919 |