Supha Pharmachem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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