DSE:SEAPEARL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	41.20	42.40	39.90	41.20	41.20	1.73%	2,998,278
Mar 16, 2026	38.80	40.70	37.20	40.50	40.50	6.30%	2,691,299
Mar 15, 2026	39.90	40.00	37.90	38.10	38.10	-4.51%	2,524,869
Mar 12, 2026	39.90	41.40	39.20	39.90	39.90	2.05%	3,199,715
Mar 11, 2026	36.40	39.60	35.60	39.10	39.10	8.01%	3,513,041
Mar 10, 2026	36.20	36.50	35.40	36.20	36.20	2.84%	1,182,150
Mar 9, 2026	34.70	35.90	34.30	35.20	35.20	1.44%	1,374,836
Mar 8, 2026	37.90	38.00	34.10	34.70	34.70	-8.20%	1,863,999
Mar 5, 2026	37.80	38.10	36.80	37.80	37.80	0.27%	1,936,859
Mar 4, 2026	34.70	38.80	34.60	37.70	37.70	6.80%	3,395,938
Mar 3, 2026	34.40	37.50	34.40	35.30	35.30	-3.02%	2,614,794
Mar 2, 2026	32.30	36.40	32.30	36.40	36.40	9.97%	2,860,370
Mar 1, 2026	33.00	34.00	31.00	33.10	33.10	-3.50%	856,098
Feb 26, 2026	33.10	34.40	33.00	34.30	34.30	4.57%	1,169,894
Feb 25, 2026	33.40	33.50	32.70	32.80	32.80	-1.50%	370,330
Feb 24, 2026	33.40	34.20	33.20	33.30	33.30	-0.30%	690,244
Feb 23, 2026	33.40	33.60	32.90	33.40	33.40	1.52%	418,738
Feb 22, 2026	33.40	33.60	32.60	32.90	32.90	-1.20%	516,096
Feb 19, 2026	33.70	33.90	33.10	33.30	33.30	-	615,543
Feb 18, 2026	33.40	33.70	33.00	33.30	33.30	0.60%	551,687
Feb 17, 2026	33.90	34.60	32.60	33.10	33.10	-2.36%	1,295,270
Feb 16, 2026	34.90	35.30	33.60	33.90	33.90	-2.31%	1,106,761
Feb 15, 2026	32.50	35.00	32.00	34.70	34.70	8.78%	2,038,876
Feb 10, 2026	31.50	32.00	31.50	31.90	31.90	1.92%	500,748
Feb 9, 2026	31.00	31.40	30.90	31.30	31.30	1.29%	275,084
Feb 8, 2026	31.50	31.50	30.70	30.90	30.90	-1.59%	551,000
Feb 5, 2026	31.40	32.30	31.30	31.40	31.40	-2.79%	374,386
Feb 3, 2026	31.90	32.40	31.50	32.30	32.30	2.87%	777,175
Feb 2, 2026	31.40	31.60	31.10	31.40	31.40	0.96%	529,304
Feb 1, 2026	30.90	31.50	30.90	31.10	31.10	0.65%	268,201
Jan 29, 2026	31.40	31.40	30.00	30.90	30.90	-1.59%	438,397
Jan 28, 2026	31.70	32.00	31.30	31.40	31.40	-0.32%	432,578
Jan 27, 2026	31.50	31.90	31.30	31.50	31.50	0.32%	472,336
Jan 26, 2026	31.40	32.20	31.20	31.40	31.40	-1.26%	565,380
Jan 25, 2026	32.80	32.80	31.70	31.80	31.80	-1.85%	735,921
Jan 22, 2026	32.40	33.20	32.30	32.40	32.40	-0.92%	424,129
Jan 21, 2026	33.40	33.70	32.50	32.70	32.70	-2.10%	774,164
Jan 20, 2026	32.70	34.00	32.70	33.40	33.40	2.14%	1,206,167
Jan 19, 2026	31.30	32.90	31.30	32.70	32.70	5.14%	813,279
Jan 18, 2026	31.20	31.50	30.90	31.10	31.10	0.65%	258,103
Jan 15, 2026	32.00	32.00	30.80	30.90	30.90	-2.22%	288,831
Jan 14, 2026	31.60	31.90	31.20	31.60	31.60	0.96%	355,460
Jan 13, 2026	32.30	32.30	31.20	31.30	31.30	-2.19%	308,084
Jan 12, 2026	32.20	32.30	31.80	32.00	32.00	-0.62%	393,725
Jan 11, 2026	32.40	32.50	32.10	32.20	32.20	-0.92%	295,454
Jan 8, 2026	32.70	32.80	32.40	32.50	32.50	-	205,974
Jan 7, 2026	32.80	32.80	32.40	32.50	32.50	0.31%	358,631
Jan 6, 2026	32.50	33.00	32.30	32.40	32.40	-0.61%	352,608
Jan 5, 2026	33.00	33.40	32.50	32.60	32.60	-1.51%	574,909
Jan 4, 2026	33.80	34.30	33.00	33.10	33.10	-1.49%	835,448