DSE:SEAPEARL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	40.90	41.00	37.50	40.90	40.90	9.65%	7,103,419
Jul 5, 2026	36.70	37.50	36.50	37.30	37.30	2.47%	1,367,370
Jul 2, 2026	37.20	37.20	36.30	36.40	36.40	-1.62%	860,526
Jun 30, 2026	37.20	37.20	36.60	37.00	37.00	0.27%	798,934
Jun 29, 2026	36.90	37.80	36.80	36.90	36.90	-0.81%	1,181,209
Jun 28, 2026	36.40	37.40	35.80	37.20	37.20	2.76%	1,456,672
Jun 25, 2026	36.20	36.30	35.60	36.20	36.20	1.40%	387,199
Jun 24, 2026	36.90	36.90	35.20	35.70	35.70	1.13%	419,376
Jun 23, 2026	35.30	35.60	34.90	35.30	35.30	0.28%	350,067
Jun 22, 2026	35.20	36.20	35.10	35.20	35.20	-1.40%	494,627
Jun 21, 2026	36.70	36.80	35.60	35.70	35.70	-2.72%	860,724
Jun 18, 2026	36.70	37.30	36.60	36.70	36.70	-0.54%	577,430
Jun 17, 2026	36.90	37.10	35.20	36.90	36.90	0.54%	815,421
Jun 16, 2026	37.30	37.40	36.50	36.70	36.70	-0.81%	861,910
Jun 15, 2026	37.00	37.30	36.80	37.00	37.00	0.82%	1,257,865
Jun 14, 2026	36.50	37.30	36.50	36.70	36.70	1.10%	1,238,322
Jun 11, 2026	35.00	37.10	35.00	36.30	36.30	-0.55%	1,033,968
Jun 10, 2026	37.00	37.80	36.30	36.50	36.50	-1.35%	707,371
Jun 9, 2026	36.00	37.40	35.80	37.00	37.00	2.21%	1,105,027
Jun 8, 2026	37.00	37.30	36.00	36.20	36.20	-2.16%	917,685
Jun 7, 2026	38.00	38.60	36.70	37.00	37.00	-1.86%	1,667,107
Jun 4, 2026	37.70	37.90	36.40	37.70	37.70	2.17%	1,994,462
Jun 3, 2026	36.90	37.20	35.70	36.90	36.90	3.94%	2,215,777
Jun 2, 2026	35.50	36.00	35.30	35.50	35.50	-	619,771
Jun 1, 2026	35.70	36.40	35.10	35.50	35.50	0.28%	539,207
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