DSE:PADMALIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	18.20	18.20	17.00	17.30	17.30	-1.14%	102,241
Jul 22, 2026	18.00	18.10	17.50	17.50	17.50	-1.69%	63,629
Jul 21, 2026	18.50	18.50	17.70	17.80	17.80	-1.11%	95,610
Jul 20, 2026	18.00	18.70	18.00	18.00	18.00	-2.17%	68,683
Jul 19, 2026	18.80	18.80	18.00	18.40	18.40	-	21,180
Jul 16, 2026	18.60	19.20	18.20	18.40	18.40	-1.08%	67,547
Jul 15, 2026	19.50	19.50	18.60	18.60	18.60	-2.62%	105,460
Jul 14, 2026	19.90	19.90	19.00	19.10	19.10	-2.05%	122,458
Jul 13, 2026	19.90	19.90	19.20	19.50	19.50	1.04%	149,833
Jul 12, 2026	18.60	19.50	18.60	19.30	19.30	5.46%	168,688
Jul 9, 2026	18.30	18.80	18.20	18.30	18.30	-0.54%	58,958
Jul 8, 2026	18.40	19.00	18.20	18.40	18.40	-1.08%	52,899
Jul 7, 2026	18.60	19.30	18.60	18.60	18.60	-1.59%	42,964
Jul 6, 2026	18.90	19.80	18.60	18.90	18.90	0.53%	42,957
Jul 5, 2026	18.80	19.90	18.60	18.80	18.80	2.73%	72,169
Jul 2, 2026	18.30	18.40	18.00	18.30	18.30	2.23%	48,508
Jun 30, 2026	18.30	18.30	17.80	17.90	17.90	-0.56%	45,456
Jun 29, 2026	18.70	18.70	17.60	18.00	18.00	-	32,927
Jun 28, 2026	19.00	19.00	17.70	18.00	18.00	-1.10%	29,870
Jun 25, 2026	18.20	18.40	17.80	18.20	18.20	3.41%	37,723
Jun 24, 2026	17.90	17.90	17.30	17.60	17.60	1.73%	13,078
Jun 23, 2026	18.60	18.60	17.20	17.30	17.30	-1.70%	64,402
Jun 22, 2026	18.90	18.90	17.60	17.60	17.60	-3.30%	43,224
Jun 21, 2026	19.50	19.50	18.10	18.20	18.20	-4.71%	146,449
Jun 18, 2026	19.80	19.80	19.00	19.10	19.10	-0.52%	25,734
Jun 17, 2026	19.20	19.50	19.00	19.20	19.20	-1.54%	75,935
Jun 16, 2026	19.50	20.30	19.40	19.50	19.50	-2.50%	74,238
Jun 15, 2026	20.00	20.70	19.90	20.00	20.00	-1.48%	92,650
Jun 14, 2026	19.70	20.80	19.70	20.30	20.30	1.50%	111,647
Jun 11, 2026	19.30	20.80	19.30	20.00	20.00	4.71%	137,113
Jun 10, 2026	19.20	20.20	19.00	19.10	19.10	-0.52%	110,746
Jun 9, 2026	18.80	19.20	18.80	19.20	19.20	3.23%	129,122
Jun 8, 2026	18.60	19.20	18.50	18.60	18.60	-0.53%	108,143
Jun 7, 2026	18.00	19.50	18.00	18.70	18.70	5.06%	221,215
Jun 4, 2026	17.40	18.00	17.40	17.80	17.80	1.14%	82,991
Jun 3, 2026	17.40	17.80	17.40	17.60	17.60	-	78,905
Jun 2, 2026	17.60	17.70	17.50	17.60	17.60	-0.56%	46,481
Jun 1, 2026	17.30	18.00	17.30	17.70	17.70	-0.56%	21,844
May 24, 2026	17.90	17.90	17.50	17.80	17.80	-	13,489
May 23, 2026	17.50	18.20	17.50	17.80	17.80	0.56%	28,761
May 21, 2026	17.50	18.80	17.40	17.70	17.70	2.91%	69,628
May 20, 2026	17.00	17.30	17.00	17.20	17.20	1.78%	28,126
May 19, 2026	16.90	17.50	16.80	16.90	16.90	-0.59%	10,232
May 18, 2026	17.00	17.30	16.90	17.00	17.00	-	20,615
May 17, 2026	17.40	17.40	16.80	17.00	17.00	-	7,061
May 14, 2026	16.60	17.20	16.60	17.00	17.00	1.80%	14,970
May 13, 2026	17.10	17.30	16.50	16.70	16.70	-2.34%	49,199
May 12, 2026	17.40	17.40	17.10	17.10	17.10	-	11,621
May 11, 2026	17.10	17.30	17.10	17.10	17.10	-	24,480
May 10, 2026	17.50	17.50	17.00	17.10	17.10	0.59%	52,853