Seafresh Industry PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.92	0.97	0.90	0.93	0.93	-2.11%	5,470,700
Mar 19, 2026	0.88	1.07	0.88	0.95	0.95	9.20%	22,903,790
Mar 18, 2026	0.93	0.94	0.86	0.87	0.87	-4.40%	6,204,910
Mar 17, 2026	0.81	0.92	0.78	0.91	0.91	15.19%	14,899,950
Mar 16, 2026	0.71	0.87	0.71	0.79	0.79	11.27%	3,837,451
Mar 13, 2026	0.71	0.72	0.70	0.71	0.71	-	176,000
Mar 12, 2026	0.70	0.72	0.69	0.71	0.71	1.43%	185,102
Mar 11, 2026	0.70	0.72	0.70	0.70	0.70	-	253,900
Mar 10, 2026	0.69	0.71	0.67	0.70	0.70	2.94%	259,201
Mar 9, 2026	0.68	0.69	0.64	0.68	0.68	-2.86%	568,953
Mar 6, 2026	0.69	0.70	0.67	0.70	0.70	2.94%	133,900
Mar 5, 2026	0.67	0.70	0.67	0.68	0.68	1.49%	673,100
Mar 4, 2026	0.68	0.68	0.63	0.67	0.67	-2.90%	979,947
Mar 2, 2026	0.80	0.80	0.69	0.69	0.69	-11.54%	1,734,446
Feb 27, 2026	0.83	0.83	0.78	0.78	0.78	-2.50%	1,090,623
Feb 26, 2026	0.81	0.81	0.79	0.80	0.80	-2.44%	356,400
Feb 25, 2026	0.79	0.82	0.79	0.82	0.82	5.13%	819,500
Feb 24, 2026	0.77	0.79	0.76	0.78	0.78	1.30%	227,000
Feb 23, 2026	0.83	0.83	0.75	0.77	0.77	-6.10%	1,458,936
Feb 20, 2026	0.87	0.87	0.80	0.82	0.82	-4.65%	1,523,601
Feb 19, 2026	0.84	0.89	0.82	0.86	0.86	7.50%	5,091,110
Feb 18, 2026	0.79	0.83	0.76	0.80	0.80	3.90%	2,661,815
Feb 17, 2026	0.75	0.78	0.73	0.77	0.77	4.05%	1,650,554
Feb 16, 2026	0.73	0.74	0.72	0.74	0.74	2.78%	638,543
Feb 13, 2026	0.72	0.74	0.71	0.72	0.72	1.41%	1,045,215
Feb 12, 2026	0.70	0.75	0.69	0.71	0.71	1.43%	3,144,312
Feb 11, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	450,916
Feb 10, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	414,700
Feb 9, 2026	0.68	0.70	0.66	0.70	0.70	2.94%	337,916
Feb 6, 2026	0.68	0.69	0.67	0.68	0.68	-1.45%	324,200
Feb 5, 2026	0.68	0.69	0.67	0.69	0.69	2.99%	463,900
Feb 4, 2026	0.71	0.71	0.66	0.67	0.67	-4.29%	1,721,711
Feb 3, 2026	0.70	0.71	0.70	0.70	0.70	-	223,701
Feb 2, 2026	0.70	0.72	0.69	0.70	0.70	-	219,300
Jan 30, 2026	0.70	0.72	0.70	0.70	0.70	-2.78%	131,000
Jan 29, 2026	0.71	0.73	0.71	0.72	0.72	2.86%	397,800
Jan 28, 2026	0.70	0.71	0.70	0.70	0.70	-	162,410
Jan 27, 2026	0.71	0.75	0.70	0.70	0.70	-	1,261,705
Jan 26, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	89,500
Jan 23, 2026	0.69	0.70	0.69	0.69	0.69	1.47%	271,209
Jan 22, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	245,017
Jan 21, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	570,730
Jan 20, 2026	0.68	0.73	0.67	0.69	0.69	2.99%	2,583,100
Jan 19, 2026	0.68	0.68	0.67	0.67	0.67	-	344,810
Jan 16, 2026	0.67	0.68	0.67	0.67	0.67	-	495,802
Jan 15, 2026	0.67	0.68	0.66	0.67	0.67	-	195,005
Jan 14, 2026	0.67	0.69	0.66	0.67	0.67	1.52%	220,613
Jan 13, 2026	0.68	0.68	0.65	0.66	0.66	-1.49%	978,910
Jan 12, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	170,222
Jan 9, 2026	0.68	0.69	0.67	0.68	0.68	-	160,701