DSE:PURABIGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	32.70	33.10	32.30	32.70	32.70	0.31%	1,018,676
Jul 5, 2026	33.20	33.80	32.40	32.60	32.60	-1.21%	1,261,900
Jul 2, 2026	31.80	33.20	31.60	33.00	33.00	4.43%	2,228,654
Jun 30, 2026	31.60	32.00	31.50	31.60	31.60	0.32%	755,558
Jun 29, 2026	31.50	32.10	31.30	31.50	31.50	-	579,019
Jun 28, 2026	31.90	31.90	31.30	31.50	31.50	2.27%	1,185,500
Jun 24, 2026	32.30	32.30	31.50	31.80	30.80	-0.93%	1,532,511
Jun 23, 2026	31.70	32.30	31.20	32.10	31.09	2.88%	826,603
Jun 22, 2026	31.90	32.30	31.00	31.20	30.22	-1.27%	536,106
Jun 21, 2026	32.10	32.60	31.10	31.60	30.61	-1.25%	523,116
Jun 18, 2026	32.40	32.60	31.90	32.00	30.99	0.95%	447,343
Jun 17, 2026	32.30	32.40	31.60	31.70	30.70	-1.86%	1,479,973
Jun 16, 2026	33.00	33.20	32.00	32.30	31.28	-2.12%	1,043,563
Jun 15, 2026	33.80	34.40	32.80	33.00	31.96	-1.79%	1,462,263
Jun 14, 2026	33.40	34.00	32.70	33.60	32.54	1.51%	1,691,940
Jun 11, 2026	33.50	33.70	32.80	33.10	32.06	-0.30%	2,391,307
Jun 10, 2026	34.50	34.50	32.90	33.20	32.16	-3.49%	2,126,457
Jun 9, 2026	34.90	35.80	34.10	34.40	33.32	-1.15%	2,773,523
Jun 8, 2026	34.20	35.10	33.50	34.80	33.71	1.16%	2,167,610
Jun 7, 2026	33.30	36.10	33.30	34.40	33.32	3.61%	3,926,858
Jun 4, 2026	32.90	33.40	31.60	33.20	32.16	2.79%	2,786,889
Jun 3, 2026	31.80	33.40	31.80	32.30	31.28	1.89%	2,160,429
Jun 2, 2026	29.50	31.70	29.50	31.70	30.70	9.69%	3,634,155
Jun 1, 2026	29.50	29.60	28.70	28.90	27.99	-1.70%	491,226
May 24, 2026	30.00	30.10	29.00	29.40	28.48	-1.34%	522,350
May 23, 2026	29.70	30.30	29.40	29.80	28.86	0.34%	765,028
May 21, 2026	29.60	30.10	28.90	29.70	28.77	0.34%	902,166
May 20, 2026	29.30	30.30	29.20	29.60	28.67	1.02%	849,546
May 19, 2026	28.70	29.70	28.70	29.30	28.38	1.74%	512,308
May 18, 2026	30.00	30.00	28.50	28.80	27.89	-2.37%	743,819
May 17, 2026	31.10	31.40	29.00	29.50	28.57	-5.14%	1,309,738
May 14, 2026	30.60	31.60	30.40	31.10	30.12	1.63%	1,987,967
May 13, 2026	30.30	31.00	29.30	30.60	29.64	0.99%	1,906,000
May 12, 2026	29.10	30.90	29.10	30.30	29.35	4.12%	1,819,117
May 11, 2026	29.40	30.10	28.40	29.10	28.18	-1.02%	1,326,533
May 10, 2026	28.90	30.60	28.90	29.40	28.48	2.44%	2,208,555
May 7, 2026	27.30	28.90	27.30	28.70	27.80	6.30%	1,622,519
May 6, 2026	27.70	28.00	26.80	27.00	26.15	-2.53%	826,646
May 5, 2026	28.00	28.70	27.50	27.70	26.83	-1.07%	707,007
May 4, 2026	28.50	28.90	27.90	28.00	27.12	-1.75%	1,064,577
May 3, 2026	29.30	29.50	28.30	28.50	27.60	0.35%	1,455,202
Apr 30, 2026	28.00	29.90	27.90	28.40	27.51	2.53%	1,450,715
Apr 29, 2026	27.90	28.10	26.80	27.70	26.83	0.36%	1,406,059
Apr 28, 2026	28.50	28.80	27.30	27.60	26.73	-2.13%	1,607,084
Apr 27, 2026	28.00	29.10	27.30	28.20	27.31	1.08%	2,206,391
Apr 26, 2026	25.90	27.90	25.90	27.90	27.02	9.84%	4,059,966
Apr 23, 2026	25.00	25.70	24.20	25.40	24.60	4.53%	1,440,814
Apr 22, 2026	22.30	24.30	22.20	24.30	23.54	9.95%	2,548,818
Apr 21, 2026	22.20	22.20	21.70	22.10	21.41	0.91%	131,293
Apr 20, 2026	22.00	22.40	21.50	21.90	21.21	0.46%	157,813