DSE:SEAPEARL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 1, 2026	33.00	34.00	32.80	33.60	33.60	3.07%	753,689
Dec 30, 2025	32.80	33.00	32.50	32.60	32.60	-	298,371
Dec 29, 2025	32.60	33.00	32.40	32.60	32.60	-0.61%	264,614
Dec 28, 2025	33.30	33.60	32.70	32.80	32.80	-	405,997
Dec 24, 2025	32.80	33.10	32.50	32.80	32.80	0.92%	262,166
Dec 23, 2025	32.50	33.60	32.30	32.50	32.50	-2.11%	635,509
Dec 22, 2025	33.20	33.60	32.90	33.20	33.20	2.15%	388,724
Dec 21, 2025	32.50	32.80	31.80	32.50	32.50	-	600,967
Dec 18, 2025	32.40	32.90	31.90	32.50	32.50	0.31%	314,542
Dec 17, 2025	33.50	33.70	32.10	32.40	32.40	-2.70%	513,214
Dec 15, 2025	34.40	34.40	33.10	33.30	33.30	-2.35%	537,162
Dec 14, 2025	34.60	35.40	33.90	34.10	34.10	-1.45%	701,356
Dec 11, 2025	34.70	34.70	34.00	34.60	34.60	1.17%	605,832
Dec 10, 2025	34.90	35.50	34.00	34.20	34.20	-1.16%	737,884
Dec 9, 2025	33.30	34.80	33.30	34.60	34.60	5.17%	730,081
Dec 8, 2025	32.90	33.50	32.70	32.90	32.90	2.17%	502,346
Dec 7, 2025	33.40	33.40	32.00	32.20	32.20	-2.42%	610,319
Dec 4, 2025	33.90	34.20	32.80	33.00	33.00	-2.94%	620,241
Dec 3, 2025	34.30	34.80	33.70	34.00	34.00	-	684,127
Dec 2, 2025	33.10	34.10	33.10	34.00	34.00	2.72%	539,727
Dec 1, 2025	33.10	35.20	32.90	33.10	33.10	-5.43%	824,098
Nov 30, 2025	35.80	35.90	34.90	35.00	35.00	-0.85%	658,058
Nov 26, 2025	36.00	36.00	35.10	35.30	35.20	-1.94%	842,982