DSE:SEAPEARL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	41.00	41.30	39.50	39.60	39.60	-3.18%	1,112,110
Jul 22, 2026	41.90	42.00	40.60	40.90	40.90	-1.68%	1,050,606
Jul 21, 2026	41.60	42.50	41.40	41.60	41.60	0.48%	1,337,421
Jul 20, 2026	41.40	42.30	41.00	41.40	41.40	-1.19%	1,984,503
Jul 19, 2026	43.20	43.60	41.60	41.90	41.90	-2.56%	1,780,770
Jul 16, 2026	43.00	43.40	41.50	43.00	43.00	3.12%	1,863,192
Jul 15, 2026	41.70	43.40	41.30	41.70	41.70	-2.57%	2,268,201
Jul 14, 2026	42.80	43.90	42.60	42.80	42.80	-0.70%	2,432,537
Jul 13, 2026	43.50	44.30	42.60	43.10	43.10	0.47%	2,463,411
Jul 12, 2026	44.30	44.90	42.60	42.90	42.90	-3.81%	3,764,446
Jul 9, 2026	44.60	45.70	43.90	44.60	44.60	1.36%	4,393,959
Jul 8, 2026	40.00	44.00	39.60	44.00	44.00	10.00%	6,788,399
Jul 7, 2026	40.90	42.00	39.80	40.00	40.00	-2.20%	2,635,051
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