Supha Pharmachem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	0.50	0.50	0.49	0.50	0.50	4.17%	5,705,549
Apr 21, 2026	0.48	0.48	0.46	0.48	0.48	4.35%	9,796,155
Apr 20, 2026	0.46	0.46	0.46	0.46	0.46	4.55%	4,774,433
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
Feb 1, 2026	0.83	0.89	0.83	0.85	0.85	2.41%	1,342,509
Jan 30, 2026	0.85	0.85	0.83	0.83	0.83	-	2,208,502
Jan 29, 2026	0.86	0.86	0.82	0.83	0.83	-2.35%	3,531,171
Jan 28, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	2,181,055
Jan 27, 2026	0.87	0.88	0.86	0.86	0.86	-	2,912,031
Jan 23, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	1,573,241
Jan 22, 2026	0.86	0.87	0.84	0.85	0.85	-	1,865,332
Jan 21, 2026	0.84	0.86	0.84	0.85	0.85	-	2,580,676
Jan 20, 2026	0.87	0.89	0.84	0.85	0.85	-2.30%	5,241,155
Jan 19, 2026	0.88	0.91	0.86	0.87	0.87	-	3,598,136
Jan 16, 2026	0.82	0.90	0.81	0.87	0.87	7.41%	6,690,447
Jan 14, 2026	0.83	0.83	0.80	0.81	0.81	-	1,145,932
Jan 13, 2026	0.81	0.83	0.80	0.81	0.81	1.25%	2,082,024
Jan 12, 2026	0.82	0.82	0.79	0.80	0.80	-1.23%	3,816,915
Jan 9, 2026	0.81	0.83	0.80	0.81	0.81	-1.22%	2,438,892
Jan 8, 2026	0.83	0.83	0.80	0.82	0.82	-1.20%	4,591,700
Jan 7, 2026	0.84	0.84	0.81	0.83	0.83	-1.19%	3,871,020
Jan 6, 2026	0.93	0.93	0.81	0.84	0.84	-	19,192,630
Jan 5, 2026	0.71	0.84	0.71	0.84	0.84	20.00%	18,267,660
Jan 2, 2026	0.75	0.78	0.69	0.70	0.70	-6.67%	50,123,380
Jan 1, 2026	0.84	0.84	0.74	0.75	0.75	-	10,479,400
Dec 31, 2025	0.83	0.95	0.75	0.75	0.75	-8.54%	38,039,450
Dec 30, 2025	0.83	0.84	0.81	0.82	0.82	-	2,554,483
Dec 29, 2025	0.80	0.83	0.80	0.82	0.82	2.50%	3,077,536
Dec 26, 2025	0.84	0.84	0.79	0.80	0.80	-3.61%	10,306,080
Dec 24, 2025	0.84	0.87	0.82	0.83	0.83	-1.19%	7,481,006
Dec 23, 2025	0.85	0.88	0.83	0.84	0.84	-1.18%	5,517,550
Dec 22, 2025	0.87	0.90	0.84	0.85	0.85	-1.16%	6,532,005
Dec 19, 2025	0.85	0.90	0.83	0.86	0.86	1.18%	7,093,607
Dec 18, 2025	0.88	0.88	0.85	0.85	0.85	-2.30%	4,820,388
Dec 17, 2025	0.89	0.90	0.85	0.87	0.87	-2.25%	6,931,267
Dec 16, 2025	0.90	0.92	0.88	0.89	0.89	-	5,038,298
Dec 15, 2025	0.92	0.92	0.88	0.89	0.89	-1.11%	3,628,245
Dec 12, 2025	0.90	0.92	0.89	0.90	0.90	-	3,927,385
Dec 11, 2025	0.94	0.95	0.90	0.90	0.90	-2.17%	5,010,622
Dec 10, 2025	0.95	0.96	0.92	0.92	0.92	-2.13%	4,022,036
Dec 9, 2025	0.95	0.96	0.93	0.94	0.94	-	2,659,135
Dec 8, 2025	0.98	0.99	0.93	0.94	0.94	-2.08%	5,773,538
Dec 5, 2025	1.01	1.02	0.93	0.96	0.96	-3.03%	11,337,230
Dec 4, 2025	1.02	1.02	0.98	0.99	0.99	-1.98%	9,514,171
Dec 3, 2025	1.07	1.09	0.97	1.01	1.01	-4.72%	9,860,761
Dec 2, 2025	1.10	1.10	1.05	1.06	1.06	-1.85%	3,582,799
Dec 1, 2025	1.14	1.14	1.07	1.08	1.08	-5.26%	7,394,763
Nov 28, 2025	1.16	1.18	1.13	1.14	1.14	-2.56%	13,991,580
Nov 27, 2025	1.16	1.18	1.15	1.17	1.17	1.74%	2,391,747