Sujala Trading & Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.60	16.94	16.40	16.77	16.77	2.26%	34,184
Jul 30, 2026	16.79	16.79	15.80	16.40	16.40	-0.24%	56,095
Jul 29, 2026	16.70	17.19	16.41	16.44	16.44	0.24%	80,456
Jul 28, 2026	17.30	17.44	16.17	16.40	16.40	-3.64%	45,073
Jul 27, 2026	17.50	17.50	16.55	17.02	17.02	-1.68%	46,505
Jul 24, 2026	16.78	17.61	16.78	17.31	17.31	3.16%	105,867
Jul 23, 2026	16.50	17.15	16.50	16.78	16.78	2.44%	77,926
Jul 22, 2026	17.37	17.37	16.15	16.38	16.38	-2.27%	42,976
Jul 21, 2026	17.41	17.41	16.52	16.76	16.76	-0.24%	49,975
Jul 20, 2026	16.80	17.50	16.50	16.80	16.80	0.66%	33,964
Jul 17, 2026	17.78	17.78	16.30	16.69	16.69	-1.94%	55,566
Jul 16, 2026	17.73	17.73	16.60	17.02	17.02	0.59%	37,369
Jul 15, 2026	17.00	17.33	16.17	16.92	16.92	1.99%	46,191
Jul 14, 2026	16.99	17.25	16.05	16.59	16.59	0.61%	66,552
Jul 13, 2026	16.37	16.85	15.26	16.49	16.49	2.74%	83,265
Jul 10, 2026	16.40	16.40	15.71	16.05	16.05	1.39%	30,903
Jul 9, 2026	16.29	16.29	15.67	15.83	15.83	1.28%	29,944
Jul 8, 2026	16.30	16.30	15.51	15.63	15.63	-0.89%	44,433
Jul 7, 2026	15.80	16.34	15.40	15.77	15.77	-0.69%	70,343
Jul 6, 2026	17.07	17.29	15.86	15.88	15.88	-4.85%	102,467
Jul 3, 2026	17.30	17.30	16.15	16.69	16.69	-0.83%	105,392
Jul 2, 2026	18.10	18.10	16.82	16.83	16.83	-4.92%	127,394
Jul 1, 2026	18.44	18.49	16.81	17.70	17.70	0.06%	150,299
Jun 30, 2026	17.50	18.23	16.80	17.69	17.69	1.09%	115,668
Jun 29, 2026	18.96	19.28	17.50	17.50	17.50	-4.99%	164,835
Jun 25, 2026	18.42	18.42	18.34	18.42	18.42	4.96%	101,019
Jun 24, 2026	17.00	17.55	17.00	17.55	17.55	4.96%	217,472
Jun 23, 2026	16.72	16.72	16.72	16.72	16.72	4.96%	130,948
Jun 22, 2026	15.93	15.93	15.89	15.93	15.93	4.94%	45,879
Jun 19, 2026	14.70	15.18	14.46	15.18	15.18	4.98%	61,268
Jun 18, 2026	14.47	14.54	13.55	14.46	14.46	4.40%	83,291
Jun 17, 2026	13.50	14.00	12.68	13.85	13.85	3.82%	87,358
Jun 16, 2026	13.99	13.99	13.30	13.34	13.34	-4.65%	100,841
Jun 15, 2026	15.20	15.20	13.84	13.99	13.99	-3.91%	110,521
Jun 12, 2026	15.49	15.50	14.35	14.56	14.56	-3.32%	32,276
Jun 11, 2026	15.90	15.90	14.61	15.06	15.06	-1.44%	64,985
Jun 10, 2026	16.30	16.30	15.15	15.28	15.28	-3.23%	63,403
Jun 9, 2026	16.20	16.20	15.50	15.79	15.79	1.28%	39,691
Jun 8, 2026	16.40	16.40	15.37	15.59	15.59	-3.59%	102,570
Jun 5, 2026	17.30	17.30	16.01	16.17	16.17	-4.04%	22,930
Jun 4, 2026	16.88	17.19	16.00	16.85	16.85	2.00%	57,150
Jun 3, 2026	16.19	16.88	15.39	16.52	16.52	2.04%	70,228
Jun 2, 2026	16.19	16.89	16.19	16.19	16.19	-4.99%	31,378
Jun 1, 2026	18.68	18.68	17.04	17.04	17.04	-4.96%	69,924
May 29, 2026	18.48	19.25	17.93	17.93	17.93	-4.98%	56,466
May 27, 2026	20.58	20.58	18.87	18.87	18.87	-4.98%	83,284
May 26, 2026	21.40	21.50	19.70	19.86	19.86	-4.20%	94,225
May 25, 2026	20.50	21.02	20.40	20.73	20.73	3.55%	67,990
May 22, 2026	20.14	20.30	19.06	20.02	20.02	2.72%	77,250
May 21, 2026	20.15	20.15	18.52	19.49	19.49	0.78%	57,193