Sujala Trading & Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	19.20	19.48	18.01	19.34	19.34	4.20%	77,044
May 19, 2026	18.39	18.56	17.80	18.56	18.56	4.98%	95,696
May 18, 2026	16.00	17.68	16.00	17.68	17.68	4.99%	117,599
May 15, 2026	16.84	16.84	16.84	16.84	16.84	-4.97%	33,380
May 14, 2026	17.72	17.72	17.72	17.72	17.72	-4.99%	28,948
May 13, 2026	18.65	18.65	18.65	18.65	18.65	-4.99%	73,003
May 12, 2026	19.63	20.71	19.63	19.63	19.63	-4.99%	129,080
May 11, 2026	21.60	21.60	20.55	20.66	20.66	-4.48%	102,505
May 8, 2026	21.40	21.90	20.16	21.63	21.63	3.69%	76,705
May 7, 2026	22.50	22.50	20.78	20.86	20.86	-4.62%	357,581
May 6, 2026	22.06	22.06	21.05	21.87	21.87	-0.09%	72,716
May 5, 2026	21.50	22.17	21.25	21.89	21.89	2.15%	129,437
May 4, 2026	22.50	23.50	21.43	21.43	21.43	-4.97%	94,887
Apr 30, 2026	23.83	23.83	22.21	22.55	22.55	-1.18%	197,578
Apr 29, 2026	22.50	23.28	21.50	22.82	22.82	2.89%	262,944
Apr 28, 2026	20.13	22.23	20.13	22.18	22.18	4.72%	477,101
Apr 27, 2026	21.25	21.25	21.18	21.18	21.18	-4.98%	128,240
Apr 24, 2026	23.30	24.00	22.15	22.29	22.29	-4.38%	136,411
Apr 23, 2026	24.98	24.98	23.12	23.31	23.31	-4.11%	100,024
Apr 22, 2026	24.90	24.90	23.51	24.31	24.31	-1.46%	53,203
Apr 21, 2026	24.80	25.30	24.20	24.67	24.67	-0.48%	122,539
Apr 20, 2026	26.48	26.48	24.78	24.79	24.79	-4.95%	127,643
Apr 17, 2026	27.83	27.83	25.80	26.08	26.08	-3.01%	342,417
Apr 16, 2026	27.85	27.85	26.12	26.89	26.89	-	39,287
Apr 15, 2026	27.00	27.73	26.20	26.89	26.89	0.11%	116,458
Apr 13, 2026	28.60	29.40	26.86	26.86	26.86	-4.99%	149,495
Apr 10, 2026	28.90	28.90	28.01	28.27	28.27	0.46%	29,848
Apr 9, 2026	28.90	29.72	27.71	28.14	28.14	-2.73%	91,394
Apr 8, 2026	29.95	29.95	28.13	28.93	28.93	-1.13%	77,967
Apr 7, 2026	29.84	29.84	28.81	29.26	29.26	2.24%	128,598