Supha Pharmachem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	1,035,421
Jul 30, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	964,777
Jul 29, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	644,173
Jul 28, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	679,984
Jul 27, 2026	0.35	0.35	0.34	0.35	0.35	-	1,676,631
Jul 24, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	2,081,626
Jul 23, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	3,521,936
Jul 22, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	3,329,732
Jul 21, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	2,644,136
Jul 20, 2026	0.31	0.32	0.30	0.31	0.31	-	1,193,495
Jul 17, 2026	0.31	0.31	0.30	0.31	0.31	-	892,963
Jul 16, 2026	0.32	0.32	0.30	0.31	0.31	-	845,957
Jul 15, 2026	0.31	0.32	0.31	0.31	0.31	-	1,325,104
Jul 14, 2026	0.31	0.33	0.31	0.31	0.31	-3.13%	2,041,706
Jul 13, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	2,909,408
Jul 10, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	1,848,568
Jul 9, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	2,992,810
Jul 8, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	3,478,681
Jul 7, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	1,819,037
Jul 6, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	2,299,087
Jul 3, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	4,126,703
Jul 2, 2026	0.30	0.31	0.29	0.31	0.31	3.33%	3,838,318
Jul 1, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	6,023,290
Jun 30, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	1,689,743
Jun 29, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	3,415,369
Jun 25, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	1,793,379
Jun 24, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	4,165,788
Jun 23, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	7,712,336
Jun 22, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	3,518,469
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