DSE:SEAPEARL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	36.00	36.00	35.10	35.40	35.40	-0.56%	549,179
May 23, 2026	36.40	36.60	35.50	35.60	35.60	-1.39%	805,114
May 21, 2026	36.10	36.50	35.20	36.10	36.10	3.44%	1,699,153
May 20, 2026	34.40	35.00	34.40	34.90	34.90	2.05%	832,205
May 19, 2026	34.20	34.40	34.00	34.20	34.20	0.29%	301,888
May 18, 2026	34.20	34.50	34.00	34.10	34.10	-0.29%	456,260
May 17, 2026	34.60	34.90	34.10	34.20	34.20	-0.87%	615,426
May 14, 2026	34.50	35.10	34.30	34.50	34.50	-0.86%	611,451
May 13, 2026	34.30	35.10	34.00	34.80	34.80	2.05%	1,191,377
May 12, 2026	34.00	34.70	34.00	34.10	34.10	0.29%	461,864
May 11, 2026	34.60	34.60	33.80	34.00	34.00	-0.87%	650,761
May 10, 2026	34.70	34.80	33.90	34.30	34.30	-0.87%	947,319
May 7, 2026	34.60	35.60	34.50	34.60	34.60	-1.14%	733,797
May 6, 2026	35.00	35.90	34.80	35.00	35.00	-2.23%	645,893
May 5, 2026	35.30	36.30	35.30	35.80	35.80	1.42%	1,240,296
May 4, 2026	34.00	35.60	33.80	35.30	35.30	4.75%	1,178,979
May 3, 2026	34.30	34.60	33.50	33.70	33.70	-1.17%	580,775
Apr 30, 2026	34.10	34.70	34.00	34.10	34.10	-1.73%	523,132
Apr 29, 2026	34.70	35.40	34.50	34.70	34.70	0.87%	426,055
Apr 28, 2026	34.40	35.40	34.10	34.40	34.40	-1.15%	452,124
Apr 27, 2026	35.70	36.10	34.60	34.80	34.80	-2.52%	638,176
Apr 26, 2026	36.40	36.70	35.50	35.70	35.70	-1.92%	1,002,826
Apr 23, 2026	37.30	37.40	36.00	36.40	36.40	-1.89%	593,164
Apr 22, 2026	36.30	37.50	36.30	37.10	37.10	2.77%	1,237,681
Apr 21, 2026	36.50	36.70	36.00	36.10	36.10	-0.28%	676,284
Apr 20, 2026	37.00	37.00	36.10	36.20	36.20	-0.82%	645,448
Apr 19, 2026	36.70	37.10	36.30	36.50	36.50	-0.82%	654,146
Apr 16, 2026	37.40	37.60	36.60	36.80	36.80	-0.81%	881,114
Apr 15, 2026	37.10	37.80	37.00	37.10	37.10	0.27%	785,073
Apr 13, 2026	37.00	37.90	36.60	37.00	37.00	0.54%	838,201
Apr 12, 2026	37.20	37.80	36.30	36.80	36.80	-1.08%	1,451,003
Apr 9, 2026	39.00	39.00	36.90	37.20	37.20	-3.63%	1,195,750
Apr 8, 2026	38.00	39.40	38.00	38.60	38.60	2.93%	1,700,936
Apr 7, 2026	36.10	37.70	36.10	37.50	37.50	3.88%	847,171
Apr 6, 2026	36.10	37.30	35.70	36.10	36.10	-0.28%	846,328
Apr 5, 2026	37.50	37.60	36.00	36.20	36.20	-4.49%	954,435
Apr 2, 2026	38.80	39.60	37.70	37.90	37.90	-2.32%	1,281,859
Apr 1, 2026	38.80	39.80	38.50	38.80	38.80	-0.51%	1,311,085
Mar 31, 2026	40.30	40.70	38.70	39.00	39.00	-2.50%	1,866,510
Mar 30, 2026	39.00	40.40	38.50	40.00	40.00	3.36%	1,933,454
Mar 29, 2026	41.00	41.00	38.40	38.70	38.70	-5.15%	2,496,678
Mar 25, 2026	41.30	41.60	40.20	40.80	40.80	-0.97%	2,555,536
Mar 24, 2026	40.50	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	39.60	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	35.40	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