DSE:POPULARLIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	45.70	48.40	45.70	46.50	46.50	1.75%	138,859
Mar 3, 2026	45.70	50.40	45.00	45.70	45.70	-6.54%	198,263
Mar 2, 2026	50.50	50.50	48.70	48.90	48.90	-0.81%	218,923
Mar 1, 2026	50.50	50.50	46.50	49.30	49.30	-4.46%	310,026
Feb 26, 2026	52.80	52.80	51.30	51.60	51.60	0.19%	320,037
Feb 25, 2026	50.80	52.00	50.60	51.50	51.50	0.59%	139,281
Feb 24, 2026	53.00	53.60	50.80	51.20	51.20	-3.21%	424,974
Feb 23, 2026	52.50	53.20	51.90	52.90	52.90	2.12%	348,369
Feb 22, 2026	51.50	52.50	50.20	51.80	51.80	0.19%	368,037
Feb 19, 2026	54.30	54.70	51.20	51.70	51.70	-3.72%	247,519
Feb 18, 2026	50.40	54.70	50.40	53.70	53.70	7.83%	1,475,581
Feb 17, 2026	49.00	50.50	48.80	49.80	49.80	1.43%	534,336
Feb 16, 2026	49.50	49.70	48.50	49.10	49.10	0.20%	371,662
Feb 15, 2026	47.30	49.30	46.70	49.00	49.00	6.06%	676,179
Feb 10, 2026	46.60	46.60	45.50	46.20	46.20	0.43%	190,179
Feb 9, 2026	44.90	46.50	44.90	46.00	46.00	2.45%	102,480
Feb 8, 2026	44.60	45.70	44.60	44.90	44.90	-0.22%	72,871
Feb 5, 2026	45.40	45.70	45.00	45.00	45.00	-0.88%	115,430
Feb 3, 2026	45.40	45.90	45.20	45.40	45.40	-0.66%	91,882
Feb 2, 2026	45.90	46.00	45.10	45.70	45.70	0.88%	146,503
Feb 1, 2026	45.50	46.10	45.10	45.30	45.30	-0.44%	167,193
Jan 29, 2026	46.30	46.60	45.40	45.50	45.50	-1.30%	177,672
Jan 28, 2026	47.30	47.30	45.90	46.10	46.10	-1.28%	179,171
Jan 27, 2026	47.50	47.50	46.50	46.70	46.70	-1.06%	246,846
Jan 26, 2026	46.50	47.50	46.40	47.20	47.20	1.72%	345,073
Jan 25, 2026	46.20	47.80	44.70	46.40	46.40	0.22%	325,830
Jan 22, 2026	46.50	46.80	46.10	46.30	46.30	-0.64%	209,940
Jan 21, 2026	45.50	46.90	45.50	46.60	46.60	2.87%	443,206
Jan 20, 2026	45.00	45.80	44.40	45.30	45.30	0.44%	243,546
Jan 19, 2026	44.90	45.30	44.60	45.10	45.10	1.12%	211,528
Jan 18, 2026	43.40	45.00	43.40	44.60	44.60	1.59%	196,532
Jan 15, 2026	43.90	44.20	43.40	43.90	43.90	0.92%	223,501
Jan 14, 2026	43.70	44.00	43.10	43.50	43.50	0.46%	116,733
Jan 13, 2026	42.90	44.00	42.90	43.30	43.30	1.17%	85,713
Jan 12, 2026	43.00	43.00	42.70	42.80	42.80	-0.70%	67,472
Jan 11, 2026	43.90	44.00	42.80	43.10	43.10	-1.37%	90,542
Jan 8, 2026	43.60	43.80	43.30	43.70	43.70	0.92%	110,409
Jan 7, 2026	43.00	43.40	43.00	43.30	43.30	0.46%	58,282
Jan 6, 2026	43.00	43.80	43.00	43.10	43.10	0.23%	143,829
Jan 5, 2026	42.70	43.30	42.20	43.00	43.00	2.38%	191,025
Jan 4, 2026	42.00	42.20	41.80	42.00	42.00	0.24%	58,801
Jan 1, 2026	42.50	42.50	41.40	41.90	41.90	0.96%	36,878
Dec 30, 2025	41.80	41.90	41.40	41.50	41.50	-	48,930
Dec 29, 2025	41.80	41.80	41.30	41.50	41.50	-0.24%	16,765
Dec 28, 2025	41.80	42.50	41.40	41.60	41.60	0.97%	100,687
Dec 24, 2025	42.50	42.50	40.80	41.20	41.20	1.23%	50,252
Dec 23, 2025	41.00	41.40	40.50	40.70	40.70	-0.73%	48,332
Dec 22, 2025	40.60	41.80	40.60	41.00	41.00	0.99%	42,056
Dec 21, 2025	42.00	42.00	39.80	40.60	40.60	-0.25%	49,829
Dec 18, 2025	42.80	42.80	40.60	40.70	40.70	-3.10%	52,393