Supha Pharmachem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.41	0.47	0.41	0.43	0.43	-4.44%	40,006,910
Mar 5, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	21,994,740
Mar 4, 2026	0.50	0.60	0.50	0.50	0.50	-9.09%	93,958,180
Mar 2, 2026	0.70	0.70	0.55	0.55	0.55	-19.12%	32,854,750
Feb 27, 2026	0.85	0.87	0.68	0.68	0.68	-20.00%	23,896,460
Feb 26, 2026	0.88	0.90	0.82	0.85	0.85	-3.41%	4,767,199
Feb 25, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	1,289,858
Feb 24, 2026	0.91	0.91	0.88	0.89	0.89	-1.11%	1,034,667
Feb 23, 2026	0.89	0.91	0.88	0.90	0.90	2.27%	1,357,484
Feb 20, 2026	0.89	0.90	0.88	0.88	0.88	-2.22%	1,312,777
Feb 19, 2026	0.89	0.95	0.89	0.90	0.90	1.12%	2,891,598
Feb 18, 2026	0.90	0.91	0.88	0.89	0.89	-	2,592,729
Feb 17, 2026	0.91	0.93	0.89	0.89	0.89	-1.11%	3,437,204
Feb 16, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	1,650,311
Feb 13, 2026	0.90	0.92	0.89	0.91	0.91	1.11%	2,360,177
Feb 12, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	2,362,987
Feb 11, 2026	0.92	0.92	0.90	0.91	0.91	-	1,417,510
Feb 10, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	2,181,790
Feb 9, 2026	0.93	0.94	0.91	0.92	0.92	1.10%	2,867,537
Feb 6, 2026	0.94	0.94	0.90	0.91	0.91	-	2,579,299
Feb 5, 2026	0.92	0.98	0.91	0.91	0.91	-	2,881,038
Feb 4, 2026	0.88	0.92	0.88	0.91	0.91	3.41%	3,078,649
Feb 3, 2026	0.87	0.88	0.86	0.88	0.88	2.33%	2,185,586
Feb 2, 2026	0.89	0.89	0.85	0.86	0.86	1.18%	1,123,653
Feb 1, 2026	0.83	0.89	0.83	0.85	0.85	2.41%	1,342,509
Jan 30, 2026	0.85	0.85	0.83	0.83	0.83	-	2,208,502
Jan 29, 2026	0.86	0.86	0.82	0.83	0.83	-2.35%	3,531,171
Jan 28, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	2,181,055
Jan 27, 2026	0.87	0.88	0.86	0.86	0.86	-	2,912,031
Jan 23, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	1,573,241
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