DSE:POPULARLIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	46.30	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	43.30	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	43.00	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	41.20	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
Dec 17, 2025	42.90	42.90	41.80	42.00	42.00	-0.94%	25,632
Dec 15, 2025	43.00	43.00	41.80	42.40	42.40	0.71%	36,285
Dec 14, 2025	43.60	43.80	42.00	42.10	42.10	-3.00%	76,170
Dec 11, 2025	43.70	43.70	42.40	43.40	43.40	0.70%	101,254
Dec 10, 2025	43.10	44.00	42.30	43.10	43.10	2.62%	223,463
Dec 9, 2025	42.00	42.30	41.20	42.00	42.00	2.44%	82,960
Dec 8, 2025	40.90	41.30	40.90	41.00	41.00	1.49%	12,030
Dec 7, 2025	40.30	40.80	40.00	40.40	40.40	0.25%	15,730
Dec 4, 2025	41.70	41.90	40.10	40.30	40.30	-2.89%	61,339
Dec 3, 2025	41.50	42.30	41.30	41.50	41.50	0.24%	77,260
Dec 2, 2025	41.80	41.80	40.10	41.40	41.40	2.73%	61,624
Dec 1, 2025	40.30	43.50	40.10	40.30	40.30	-5.40%	121,920
Nov 30, 2025	43.90	43.90	42.30	42.60	42.60	-2.07%	100,338
Nov 27, 2025	43.90	44.00	43.30	43.50	43.50	-0.68%	69,818
Nov 26, 2025	42.80	44.10	42.80	43.80	43.80	1.39%	124,037
Nov 25, 2025	44.00	44.30	43.00	43.20	43.20	-1.37%	221,734
Nov 24, 2025	42.90	43.90	42.80	43.80	43.80	2.82%	265,503
Nov 23, 2025	40.70	42.80	40.50	42.60	42.60	1.91%	70,088
Nov 20, 2025	43.40	43.40	41.80	41.80	41.80	-2.79%	75,992
Nov 19, 2025	42.60	43.20	42.00	43.00	43.00	1.90%	96,140
Nov 18, 2025	41.70	43.00	41.00	42.20	42.20	3.18%	119,946
Nov 17, 2025	40.80	41.50	39.70	40.90	40.90	1.49%	61,347
Nov 16, 2025	39.50	41.20	36.50	40.30	40.30	4.13%	103,104
Nov 13, 2025	41.00	41.00	38.30	38.70	38.70	-6.07%	93,572
Nov 12, 2025	43.40	43.40	41.00	41.20	41.20	-4.19%	121,110
Nov 11, 2025	42.80	43.20	42.20	43.00	43.00	1.90%	99,682