Subex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	13.35	13.63	12.89	13.14	13.14	-0.83%	1,806,847
Oct 21, 2025	12.91	13.32	12.91	13.25	13.25	2.32%	418,830
Oct 20, 2025	13.64	13.69	12.87	12.95	12.95	-4.78%	2,410,616
Oct 17, 2025	13.90	13.98	13.44	13.60	13.60	-2.23%	1,046,725
Oct 16, 2025	14.27	14.33	13.73	13.91	13.91	-1.83%	1,559,011
Oct 15, 2025	14.14	14.51	14.05	14.17	14.17	0.50%	1,997,877
Oct 14, 2025	14.30	14.58	13.32	14.10	14.10	0.43%	5,689,457
Oct 13, 2025	13.99	14.34	13.56	14.04	14.04	6.85%	9,688,944
Oct 10, 2025	12.10	13.14	12.10	13.14	13.14	9.96%	2,562,196
Oct 9, 2025	12.05	12.19	11.92	11.95	11.95	-0.83%	1,137,939
Oct 8, 2025	11.92	12.32	11.91	12.05	12.05	0.17%	900,487
Oct 7, 2025	12.32	12.32	11.92	12.03	12.03	-0.41%	712,097
Oct 6, 2025	12.35	12.35	11.90	12.08	12.08	-2.19%	878,118
Oct 3, 2025	12.48	12.53	12.20	12.35	12.35	-0.96%	699,063
Oct 1, 2025	12.10	12.54	11.92	12.47	12.47	4.35%	1,664,137
Sep 30, 2025	11.85	12.11	11.76	11.95	11.95	1.36%	831,074
Sep 29, 2025	12.13	12.16	11.75	11.79	11.79	-1.67%	1,067,903
Sep 26, 2025	12.17	12.31	11.90	11.99	11.99	-2.20%	1,147,293
Sep 25, 2025	12.46	12.47	12.20	12.26	12.26	-1.53%	1,061,468
Sep 24, 2025	12.80	12.80	12.40	12.45	12.45	-2.12%	881,035
Sep 23, 2025	12.84	12.99	12.67	12.72	12.72	-1.17%	811,776
Sep 22, 2025	13.20	13.34	12.83	12.87	12.87	-2.50%	1,129,238
Sep 19, 2025	13.00	13.40	12.97	13.20	13.20	1.38%	1,391,552
Sep 18, 2025	12.97	13.28	12.95	13.02	13.02	0.85%	1,162,616
Sep 17, 2025	12.95	13.40	12.87	12.91	12.91	-0.39%	927,528
Sep 16, 2025	13.01	13.17	12.91	12.96	12.96	-0.38%	702,095
Sep 15, 2025	12.87	13.08	12.83	13.01	13.01	1.17%	708,171
Sep 12, 2025	12.88	13.10	12.81	12.86	12.86	-0.08%	429,696
Sep 11, 2025	12.87	13.48	12.72	12.87	12.87	-	1,081,375
Sep 10, 2025	12.90	13.10	12.82	12.87	12.87	0.39%	444,288
Sep 9, 2025	13.09	13.38	12.73	12.82	12.82	-2.06%	695,571
Sep 8, 2025	12.91	13.29	12.70	13.09	13.09	1.39%	803,181
Sep 5, 2025	12.97	13.13	12.75	12.91	12.91	-0.46%	594,957
Sep 4, 2025	13.17	13.20	12.93	12.97	12.97	0.31%	404,146
Sep 3, 2025	12.90	13.08	12.79	12.93	12.93	1.41%	288,778
Sep 2, 2025	12.80	13.20	12.50	12.75	12.75	0.55%	663,835
Sep 1, 2025	12.70	13.13	12.51	12.68	12.68	1.36%	430,171
Aug 29, 2025	12.70	12.90	12.48	12.51	12.51	-1.65%	436,114
Aug 28, 2025	12.98	13.10	12.61	12.72	12.72	-2.23%	434,266
Aug 26, 2025	13.15	13.24	12.65	13.01	13.01	-0.69%	305,197
Aug 25, 2025	13.17	13.40	12.86	13.10	13.10	-0.53%	563,163
Aug 22, 2025	13.43	13.48	13.14	13.17	13.17	-1.20%	301,357
Aug 21, 2025	13.37	13.54	13.30	13.33	13.33	-0.22%	298,921
Aug 20, 2025	13.40	13.55	13.30	13.36	13.36	-	361,834
Aug 19, 2025	13.39	13.48	13.20	13.36	13.36	0.15%	477,757
Aug 18, 2025	14.03	14.10	13.27	13.34	13.34	-2.98%	505,913
Aug 14, 2025	13.84	14.08	13.00	13.75	13.75	2.54%	1,721,766
Aug 13, 2025	13.10	13.41	13.09	13.41	13.41	4.93%	692,062
Aug 12, 2025	12.78	12.78	12.78	12.78	12.78	4.93%	431,323
Aug 11, 2025	12.36	12.58	12.01	12.18	12.18	-1.46%	400,073