DSE:PURABIGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	32.30	33.20	32.00	32.30	32.30	-2.12%	1,043,563
Jun 15, 2026	33.00	34.40	32.80	33.00	33.00	-1.79%	1,462,263
Jun 14, 2026	33.40	34.00	32.70	33.60	33.60	1.51%	1,691,940
Jun 11, 2026	33.50	33.70	32.80	33.10	33.10	-0.30%	2,391,307
Jun 10, 2026	34.50	34.50	32.90	33.20	33.20	-3.49%	2,126,457
Jun 9, 2026	34.40	35.80	34.10	34.40	34.40	-1.15%	2,773,523
Jun 8, 2026	34.80	35.10	33.50	34.80	34.80	1.16%	2,167,610
Jun 7, 2026	33.30	36.10	33.30	34.40	34.40	3.61%	3,926,858
Jun 4, 2026	32.90	33.40	31.60	33.20	33.20	2.79%	2,786,889
Jun 3, 2026	31.80	33.40	31.80	32.30	32.30	1.89%	2,160,429
Jun 2, 2026	31.70	31.70	29.50	31.70	31.70	9.69%	3,634,155
Jun 1, 2026	29.50	29.60	28.70	28.90	28.90	-1.70%	491,226
May 24, 2026	30.00	30.10	29.00	29.40	29.40	-1.34%	522,350
May 23, 2026	29.70	30.30	29.40	29.80	29.80	0.34%	765,028
May 21, 2026	29.70	30.10	28.90	29.70	29.70	0.34%	902,166
May 20, 2026	29.60	30.30	29.20	29.60	29.60	1.02%	849,546
May 19, 2026	28.70	29.70	28.70	29.30	29.30	1.74%	512,308
May 18, 2026	30.00	30.00	28.50	28.80	28.80	-2.37%	743,819
May 17, 2026	31.10	31.40	29.00	29.50	29.50	-5.14%	1,309,738
May 14, 2026	31.10	31.60	30.40	31.10	31.10	1.63%	1,987,967
May 13, 2026	30.60	31.00	29.30	30.60	30.60	0.99%	1,906,000
May 12, 2026	30.30	30.90	29.10	30.30	30.30	4.12%	1,819,117
May 11, 2026	29.10	30.10	28.40	29.10	29.10	-1.02%	1,326,533
May 10, 2026	28.90	30.60	28.90	29.40	29.40	2.44%	2,208,555
May 7, 2026	28.70	28.90	27.30	28.70	28.70	6.30%	1,622,519
May 6, 2026	27.00	28.00	26.80	27.00	27.00	-2.53%	826,646
May 5, 2026	27.70	28.70	27.50	27.70	27.70	-1.07%	707,007
May 4, 2026	28.50	28.90	27.90	28.00	28.00	-1.75%	1,064,577
May 3, 2026	29.30	29.50	28.30	28.50	28.50	0.35%	1,455,202
Apr 30, 2026	28.00	29.90	27.90	28.40	28.40	2.53%	1,450,715
Apr 29, 2026	27.90	28.10	26.80	27.70	27.70	0.36%	1,406,059
Apr 28, 2026	28.50	28.80	27.30	27.60	27.60	-2.13%	1,607,084
Apr 27, 2026	28.00	29.10	27.30	28.20	28.20	1.08%	2,206,391
Apr 26, 2026	25.90	27.90	25.90	27.90	27.90	9.84%	4,059,966
Apr 23, 2026	25.40	25.70	24.20	25.40	25.40	4.53%	1,440,814
Apr 22, 2026	22.30	24.30	22.20	24.30	24.30	9.95%	2,548,818
Apr 21, 2026	22.20	22.20	21.70	22.10	22.10	0.91%	131,293
Apr 20, 2026	22.00	22.40	21.50	21.90	21.90	0.46%	157,813
Apr 19, 2026	21.50	22.10	21.50	21.80	21.80	1.87%	365,663
Apr 16, 2026	21.60	21.60	21.20	21.40	21.40	0.47%	188,851
Apr 15, 2026	21.00	21.50	21.00	21.30	21.30	0.95%	145,370
Apr 13, 2026	21.40	21.50	20.90	21.10	21.10	-0.94%	84,072
Apr 12, 2026	20.60	21.40	20.60	21.30	21.30	3.90%	271,266
Apr 9, 2026	20.80	20.80	20.50	20.50	20.50	-1.44%	86,891
Apr 8, 2026	20.90	21.30	20.70	20.80	20.80	1.46%	121,175
Apr 7, 2026	20.60	20.60	20.10	20.50	20.50	0.99%	40,769
Apr 6, 2026	20.90	20.90	20.20	20.30	20.30	0.50%	45,587
Apr 5, 2026	20.90	20.90	20.00	20.20	20.20	-3.35%	100,313
Apr 2, 2026	21.50	21.70	20.90	20.90	20.90	-0.48%	132,065
Apr 1, 2026	20.40	21.10	20.40	21.00	21.00	2.94%	136,755