Supha Pharmachem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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