Supha Pharmachem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	2,077,881
Jun 18, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	4,606,500
Jun 17, 2026	0.25	0.27	0.25	0.27	0.27	3.85%	24,247,730
Jun 16, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	2,693,640
Jun 15, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	2,879,418
Jun 12, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	2,851,929
Jun 11, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	1,578,314
Jun 10, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	2,316,419
Jun 9, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	3,272,623
Jun 8, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	2,332,265
Jun 5, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	1,933,977
Jun 4, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	1,629,849
Jun 3, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	1,161,954
Jun 2, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	1,134,407
Jun 1, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	1,575,940
May 25, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	620,575
May 18, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	228,004
May 11, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	389,598
May 4, 2026	0.44	0.44	0.44	0.44	0.44	-4.35%	435,650
Apr 27, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	717,842
Apr 23, 2026	0.52	0.52	0.48	0.48	0.48	-4.00%	9,114,439
Apr 22, 2026	0.50	0.50	0.49	0.50	0.50	4.17%	5,705,549
Apr 21, 2026	0.48	0.48	0.46	0.48	0.48	4.35%	9,796,155
Apr 20, 2026	0.46	0.46	0.46	0.46	0.46	4.55%	4,774,433
Apr 17, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	3,409,460
Apr 16, 2026	0.42	0.42	0.41	0.42	0.42	5.00%	5,916,232
Apr 15, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	6,056,643
Apr 13, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	2,617,204
Apr 10, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	3,322,053
Apr 9, 2026	0.37	0.37	0.35	0.37	0.37	2.78%	5,694,144
Apr 8, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	9,292,595
Apr 7, 2026	0.34	0.36	0.34	0.35	0.35	-	9,820,062
Apr 6, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	13,385,600
Apr 2, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	8,749,918
Apr 1, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	3,458,892
Mar 30, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	27,911,680
Mar 27, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	2,380,172
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	3,167,375
Mar 24, 2026	0.35	0.37	0.35	0.35	0.35	-2.78%	19,356,370
Mar 23, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	2,968,329
Mar 20, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	3,031,147
Mar 19, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	3,174,856
Mar 18, 2026	0.40	0.42	0.39	0.39	0.39	-4.88%	10,183,670
Mar 17, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	13,916,813
Mar 16, 2026	0.45	0.47	0.43	0.43	0.43	-4.44%	17,224,637
Mar 13, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	9,668,746
Mar 12, 2026	0.47	0.47	0.44	0.47	0.47	4.44%	39,831,110
Mar 11, 2026	0.45	0.45	0.44	0.45	0.45	4.65%	21,541,520
Mar 10, 2026	0.41	0.43	0.40	0.43	0.43	4.88%	17,264,070
Mar 9, 2026	0.41	0.43	0.41	0.41	0.41	-4.65%	10,523,230