Supha Pharmachem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.86	0.87	0.84	0.85	0.85	-	1,865,332
Jan 21, 2026	0.84	0.86	0.84	0.85	0.85	-	2,580,676
Jan 20, 2026	0.87	0.89	0.84	0.85	0.85	-2.30%	5,241,155
Jan 19, 2026	0.88	0.91	0.86	0.87	0.87	-	3,598,136
Jan 16, 2026	0.82	0.90	0.81	0.87	0.87	7.41%	6,690,447
Jan 14, 2026	0.83	0.83	0.80	0.81	0.81	-	1,145,932
Jan 13, 2026	0.81	0.83	0.80	0.81	0.81	1.25%	2,082,024
Jan 12, 2026	0.82	0.82	0.79	0.80	0.80	-1.23%	3,816,915
Jan 9, 2026	0.81	0.83	0.80	0.81	0.81	-1.22%	2,438,892
Jan 8, 2026	0.83	0.83	0.80	0.82	0.82	-1.20%	4,591,700
Jan 7, 2026	0.84	0.84	0.81	0.83	0.83	-1.19%	3,871,020
Jan 6, 2026	0.93	0.93	0.81	0.84	0.84	-	19,192,630
Jan 5, 2026	0.71	0.84	0.71	0.84	0.84	20.00%	18,267,660
Jan 2, 2026	0.75	0.78	0.69	0.70	0.70	-6.67%	50,123,380
Jan 1, 2026	0.84	0.84	0.74	0.75	0.75	-	10,479,400
Dec 31, 2025	0.83	0.95	0.75	0.75	0.75	-8.54%	38,039,450
Dec 30, 2025	0.83	0.84	0.81	0.82	0.82	-	2,554,483
Dec 29, 2025	0.80	0.83	0.80	0.82	0.82	2.50%	3,077,536
Dec 26, 2025	0.84	0.84	0.79	0.80	0.80	-3.61%	10,306,080
Dec 24, 2025	0.84	0.87	0.82	0.83	0.83	-1.19%	7,481,006
Dec 23, 2025	0.85	0.88	0.83	0.84	0.84	-1.18%	5,517,550
Dec 22, 2025	0.87	0.90	0.84	0.85	0.85	-1.16%	6,532,005
Dec 19, 2025	0.85	0.90	0.83	0.86	0.86	1.18%	7,093,607
Dec 18, 2025	0.88	0.88	0.85	0.85	0.85	-2.30%	4,820,388
Dec 17, 2025	0.89	0.90	0.85	0.87	0.87	-2.25%	6,931,267
Dec 16, 2025	0.90	0.92	0.88	0.89	0.89	-	5,038,298
Dec 15, 2025	0.92	0.92	0.88	0.89	0.89	-1.11%	3,628,245
Dec 12, 2025	0.90	0.92	0.89	0.90	0.90	-	3,927,385
Dec 11, 2025	0.94	0.95	0.90	0.90	0.90	-2.17%	5,010,622
Dec 10, 2025	0.95	0.96	0.92	0.92	0.92	-2.13%	4,022,036
Dec 9, 2025	0.95	0.96	0.93	0.94	0.94	-	2,659,135
Dec 8, 2025	0.98	0.99	0.93	0.94	0.94	-2.08%	5,773,538
Dec 5, 2025	1.01	1.02	0.93	0.96	0.96	-3.03%	11,337,230
Dec 4, 2025	1.02	1.02	0.98	0.99	0.99	-1.98%	9,514,171
Dec 3, 2025	1.07	1.09	0.97	1.01	1.01	-4.72%	9,860,761
Dec 2, 2025	1.10	1.10	1.05	1.06	1.06	-1.85%	3,582,799
Dec 1, 2025	1.14	1.14	1.07	1.08	1.08	-5.26%	7,394,763
Nov 28, 2025	1.16	1.18	1.13	1.14	1.14	-2.56%	13,991,580
Nov 27, 2025	1.16	1.18	1.15	1.17	1.17	1.74%	2,391,747
Nov 26, 2025	1.16	1.18	1.15	1.15	1.15	-3.36%	5,107,508
Nov 25, 2025	1.21	1.28	1.18	1.19	1.19	-4.80%	17,674,660
Nov 24, 2025	1.30	1.32	1.24	1.25	1.25	-3.85%	7,087,634
Nov 21, 2025	1.32	1.34	1.29	1.30	1.30	-0.76%	6,832,523
Nov 20, 2025	1.38	1.42	1.29	1.31	1.31	-3.68%	14,685,740
Nov 19, 2025	1.39	1.46	1.35	1.36	1.36	-	19,959,760
Nov 18, 2025	1.42	1.43	1.35	1.36	1.36	-2.86%	10,614,190
Nov 17, 2025	1.51	1.51	1.38	1.40	1.40	-7.28%	31,060,620
Nov 14, 2025	1.39	1.58	1.37	1.51	1.51	11.03%	30,667,220
Nov 13, 2025	1.42	1.43	1.35	1.36	1.36	-3.55%	20,433,640
Nov 12, 2025	1.49	1.51	1.40	1.41	1.41	-4.73%	16,251,010