DSE:POPULARLIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	46.20	46.60	45.50	46.20	46.20	0.43%	190,179
Feb 9, 2026	46.00	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	45.70	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	46.30	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