Supha Pharmachem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.26	0.27	0.26	0.26	0.26	-3.70%	871,639
Sep 30, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	1,983,509
Sep 29, 2026	0.25	0.27	0.25	0.26	0.26	-	1,231,958
Sep 28, 2026	0.26	0.26	0.25	0.26	0.26	4.00%	1,844,736
Sep 25, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	731,416
Sep 24, 2026	0.26	0.26	0.25	0.26	0.26	-	1,517,615
Sep 23, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	1,706,847
Sep 22, 2026	0.27	0.27	0.26	0.27	0.27	-	753,595
Sep 21, 2026	0.27	0.27	0.26	0.27	0.27	-	570,215
Sep 18, 2026	0.26	0.27	0.25	0.27	0.27	3.85%	1,989,472
Sep 17, 2026	0.26	0.27	0.25	0.26	0.26	-	1,492,250
Sep 16, 2026	0.26	0.26	0.25	0.26	0.26	-	999,955
Sep 15, 2026	0.26	0.27	0.25	0.26	0.26	-	1,439,779
Sep 11, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	1,114,775
Sep 10, 2026	0.26	0.27	0.26	0.27	0.27	-	1,919,372
Sep 9, 2026	0.27	0.27	0.26	0.27	0.27	-	1,006,285
Sep 8, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	1,624,199
Sep 7, 2026	0.27	0.28	0.26	0.28	0.28	3.70%	2,470,803
Sep 4, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	3,195,782
Sep 3, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	1,915,846
Sep 2, 2026	0.30	0.30	0.28	0.29	0.29	-	862,768
Sep 1, 2026	0.28	0.30	0.28	0.29	0.29	-	1,596,597
Aug 31, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,455,097
Aug 28, 2026	0.30	0.30	0.28	0.30	0.30	3.45%	1,319,820
Aug 27, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,519,944
Aug 26, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	898,918
Aug 25, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,359,411
Aug 24, 2026	0.30	0.30	0.28	0.30	0.30	3.45%	923,034
Aug 21, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	2,231,126
Aug 20, 2026	0.30	0.32	0.30	0.30	0.30	-3.23%	1,300,038
Aug 19, 2026	0.30	0.31	0.30	0.31	0.31	-	927,450
Aug 18, 2026	0.32	0.32	0.30	0.31	0.31	-	907,081
Aug 17, 2026	0.30	0.31	0.30	0.31	0.31	-	886,998
Aug 14, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	751,011
Aug 13, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	1,948,597
Aug 12, 2026	0.30	0.32	0.30	0.31	0.31	-	1,068,559
Aug 11, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	1,211,202
Aug 10, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	1,332,694
Aug 7, 2026	0.34	0.34	0.32	0.33	0.33	-	650,686
Aug 6, 2026	0.34	0.34	0.32	0.33	0.33	-	1,206,596
Aug 5, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,032,676
Aug 4, 2026	0.35	0.35	0.33	0.34	0.34	-	812,036
Aug 3, 2026	0.34	0.34	0.32	0.34	0.34	3.03%	1,156,797
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