Seafresh Industry PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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