Seafresh Industry PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.04	1.04	0.99	1.00	1.00	1.01%	6,767,454
May 28, 2026	0.93	1.01	0.92	0.99	0.99	6.45%	11,736,410
May 27, 2026	0.95	0.95	0.92	0.93	0.93	-	1,207,197
May 26, 2026	0.90	0.96	0.90	0.93	0.93	3.33%	3,156,683
May 25, 2026	0.87	0.91	0.87	0.90	0.90	3.45%	786,820
May 22, 2026	0.89	0.89	0.86	0.87	0.87	-1.14%	325,010
May 21, 2026	0.87	0.89	0.87	0.88	0.88	-	289,201
May 20, 2026	0.89	0.89	0.87	0.88	0.88	-2.22%	226,100
May 19, 2026	0.89	0.90	0.84	0.90	0.90	1.12%	973,500
May 18, 2026	0.88	0.89	0.87	0.89	0.89	2.30%	416,497
May 15, 2026	0.92	0.92	0.87	0.87	0.87	-3.33%	407,300
May 14, 2026	0.90	0.96	0.89	0.90	0.90	7.14%	3,569,803
May 13, 2026	0.86	0.86	0.83	0.84	0.84	-2.33%	431,260
May 12, 2026	0.87	0.87	0.85	0.86	0.86	-	454,421
May 11, 2026	0.84	0.88	0.84	0.86	0.86	3.61%	1,074,155
May 8, 2026	0.82	0.83	0.80	0.83	0.83	1.22%	613,900
May 7, 2026	0.83	0.83	0.81	0.82	0.82	-	321,400
May 6, 2026	0.84	0.85	0.82	0.82	0.82	-2.38%	510,154
May 5, 2026	0.85	0.85	0.82	0.84	0.84	1.20%	547,142
Apr 30, 2026	0.78	0.85	0.78	0.83	0.83	7.79%	2,302,671
Apr 29, 2026	0.76	0.80	0.75	0.77	0.77	-3.75%	3,028,001
Apr 28, 2026	0.81	0.84	0.80	0.80	0.80	-2.44%	582,701
Apr 27, 2026	0.85	0.85	0.82	0.82	0.82	-2.38%	179,903
Apr 24, 2026	0.83	0.87	0.83	0.84	0.84	1.20%	523,907
Apr 23, 2026	0.84	0.85	0.83	0.83	0.83	-2.35%	158,700
Apr 22, 2026	0.89	0.89	0.83	0.85	0.85	-3.41%	1,000,701
Apr 21, 2026	0.88	0.89	0.88	0.88	0.88	-1.12%	208,816
Apr 20, 2026	0.88	0.90	0.87	0.89	0.89	1.14%	461,701
Apr 17, 2026	0.89	0.90	0.88	0.88	0.88	-2.22%	495,700
Apr 16, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	205,110
Apr 10, 2026	0.89	0.91	0.89	0.89	0.89	1.14%	190,901
Apr 9, 2026	0.93	0.93	0.88	0.88	0.88	-4.35%	396,204
Apr 8, 2026	0.91	0.93	0.91	0.92	0.92	2.22%	582,310
Apr 7, 2026	0.91	0.91	0.90	0.90	0.90	-	144,800
Apr 3, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	509,503
Apr 2, 2026	0.93	0.95	0.91	0.92	0.92	-1.08%	1,387,211
Apr 1, 2026	0.95	0.97	0.92	0.93	0.93	-1.06%	1,488,348
Mar 31, 2026	0.94	0.96	0.93	0.94	0.94	-1.05%	1,743,611
Mar 30, 2026	0.93	0.97	0.93	0.95	0.95	3.26%	2,640,301
Mar 27, 2026	0.93	1.00	0.89	0.92	0.92	-1.08%	7,553,354
Mar 26, 2026	0.86	0.97	0.85	0.93	0.93	5.68%	5,881,175
Mar 25, 2026	0.91	0.91	0.85	0.88	0.88	-2.22%	2,406,715
Mar 24, 2026	0.95	0.95	0.88	0.90	0.90	-4.26%	2,501,670
Mar 23, 2026	0.92	0.98	0.89	0.94	0.94	1.08%	3,315,700
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