DSE:PURABIGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	32.40	32.70	32.00	32.30	32.30	-0.62%	390,860
Aug 12, 2026	32.50	32.90	32.30	32.50	32.50	0.62%	716,246
Aug 11, 2026	32.30	33.40	31.80	32.30	32.30	-0.31%	1,043,577
Aug 10, 2026	32.40	32.50	31.00	32.40	32.40	4.52%	665,093
Aug 9, 2026	32.20	32.20	30.70	31.00	31.00	-3.43%	379,233
Aug 6, 2026	32.10	32.90	31.80	32.10	32.10	0.31%	637,907
Aug 4, 2026	32.00	32.10	31.40	32.00	32.00	2.24%	578,878
Aug 3, 2026	31.30	31.90	31.00	31.30	31.30	-1.57%	332,828
Aug 2, 2026	31.70	32.40	31.00	31.80	31.80	0.32%	456,732
Jul 30, 2026	32.00	32.20	31.50	31.70	31.70	-0.31%	496,336
Jul 29, 2026	30.90	32.10	30.40	31.80	31.80	3.92%	661,870
Jul 28, 2026	30.60	30.90	30.00	30.60	30.60	0.66%	381,303
Jul 27, 2026	31.00	31.20	30.20	30.40	30.40	-0.98%	317,764
Jul 26, 2026	30.30	31.20	30.30	30.70	30.70	1.99%	258,713
Jul 23, 2026	30.10	31.00	29.90	30.10	30.10	-1.31%	417,307
Jul 22, 2026	30.50	31.80	30.20	30.50	30.50	-3.17%	464,802
Jul 21, 2026	31.50	32.50	31.10	31.50	31.50	1.94%	602,864
Jul 20, 2026	32.10	32.10	30.10	30.90	30.90	-4.33%	856,144
Jul 19, 2026	34.00	34.00	31.90	32.30	32.30	-3.87%	791,279
Jul 16, 2026	33.60	34.20	33.40	33.60	33.60	-0.59%	673,752
Jul 15, 2026	33.80	34.50	33.60	33.80	33.80	-2.03%	939,328
Jul 14, 2026	34.50	36.10	34.30	34.50	34.50	0.58%	3,452,517
Jul 13, 2026	34.00	34.50	33.60	34.30	34.30	1.18%	1,545,976
Jul 12, 2026	34.30	34.90	33.60	33.90	33.90	-0.29%	2,290,806
Jul 9, 2026	32.90	34.40	32.60	34.00	34.00	3.98%	1,999,591
Jul 8, 2026	33.30	33.30	32.60	32.70	32.70	-0.30%	967,548
Jul 7, 2026	32.80	33.40	32.60	32.80	32.80	0.31%	1,097,685
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