DSE:SEAPEARL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	32.60	32.80	32.20	32.60	32.60	1.56%	185,268
Nov 3, 2026	32.70	32.70	32.00	32.10	32.10	-0.93%	250,879
Nov 2, 2026	32.50	32.80	32.10	32.40	32.40	0.31%	219,315
Nov 1, 2026	32.90	33.00	32.20	32.30	32.30	-1.82%	271,409
Oct 29, 2026	33.60	33.60	32.70	32.90	32.90	-1.50%	295,474
Oct 28, 2026	32.80	33.60	32.70	33.40	33.40	1.83%	241,908
Oct 27, 2026	33.20	33.40	32.50	32.80	32.80	-1.20%	169,044
Oct 26, 2026	33.10	33.60	32.90	33.20	33.20	0.30%	254,446
Oct 25, 2026	34.20	34.20	33.00	33.10	33.10	-2.65%	240,447
Oct 19, 2026	34.40	34.40	33.70	34.00	34.00	-	116,887
Oct 17, 2026	34.50	34.60	33.90	34.00	34.00	-1.45%	134,595
Oct 15, 2026	34.50	35.00	34.40	34.50	34.50	0.29%	399,807
Oct 14, 2026	34.00	34.50	33.60	34.40	34.40	2.08%	265,556
Oct 13, 2026	34.40	34.70	33.30	33.70	33.70	-1.46%	420,319
Oct 12, 2026	34.90	35.40	34.10	34.20	34.20	-2.01%	405,613
Oct 11, 2026	33.90	36.70	33.70	34.90	34.90	3.87%	831,857
Oct 8, 2026	33.60	34.20	33.10	33.60	33.60	-0.30%	379,129
Oct 7, 2026	33.70	34.20	33.50	33.70	33.70	-0.59%	293,787
Oct 6, 2026	34.70	35.00	33.20	33.90	33.90	-1.17%	379,235
Oct 5, 2026	34.30	35.40	34.10	34.30	34.30	-2.28%	418,286
Oct 4, 2026	35.60	35.70	34.80	35.10	35.10	-1.40%	360,034
Oct 1, 2026	35.60	36.80	35.40	35.60	35.60	-1.39%	555,177
Sep 30, 2026	36.90	36.90	35.90	36.10	36.10	-0.82%	499,510
Sep 29, 2026	35.50	37.00	35.50	36.40	36.40	2.25%	659,885
Sep 28, 2026	35.60	36.80	35.30	35.60	35.60	-1.39%	604,821
Sep 27, 2026	37.70	37.80	36.00	36.10	36.10	-4.50%	982,418
Sep 24, 2026	37.80	39.80	37.60	37.80	37.80	0.27%	1,459,005
Sep 23, 2026	37.70	37.70	34.40	37.70	37.70	9.91%	1,984,033
Sep 22, 2026	34.30	34.90	34.10	34.30	34.30	-	346,771
Sep 21, 2026	35.50	35.50	34.10	34.30	34.30	-3.11%	616,613
Sep 20, 2026	35.50	36.00	34.80	35.40	35.40	0.85%	676,554
Sep 17, 2026	35.10	35.80	32.70	35.10	35.10	5.72%	667,654
Sep 16, 2026	33.20	33.90	32.60	33.20	33.20	0.61%	482,006
Sep 15, 2026	33.00	33.30	32.10	33.00	33.00	3.77%	267,441
Sep 14, 2026	32.50	32.80	31.70	31.80	31.80	-1.55%	240,454
Sep 13, 2026	33.70	34.20	32.10	32.30	32.30	-4.15%	436,477
Sep 10, 2026	33.70	34.40	33.20	33.70	33.70	-0.30%	233,412
Sep 9, 2026	33.80	34.40	33.30	33.80	33.80	-0.59%	265,323
Sep 8, 2026	34.00	35.50	33.60	34.00	34.00	-2.86%	449,440
Sep 7, 2026	32.50	35.30	31.10	35.00	35.00	8.36%	654,345
Sep 6, 2026	35.60	35.60	32.10	32.30	32.30	-9.27%	760,970
Sep 3, 2026	35.60	36.40	35.50	35.60	35.60	-1.11%	291,649
Sep 2, 2026	36.00	36.60	35.80	36.00	36.00	-0.55%	267,039
Sep 1, 2026	35.80	36.70	35.80	36.20	36.20	1.12%	232,532
Aug 31, 2026	36.10	36.60	35.70	35.80	35.80	-0.83%	269,515
Aug 30, 2026	37.00	37.70	36.00	36.10	36.10	-2.17%	428,018
Aug 27, 2026	37.00	38.20	36.90	36.90	36.90	-	323,156
Aug 25, 2026	38.00	38.00	36.80	36.90	36.90	-0.27%	416,837
Aug 24, 2026	38.80	38.90	36.70	37.00	37.00	-4.15%	658,266
Aug 23, 2026	37.20	39.20	37.20	38.60	38.60	3.76%	1,340,950