FAN MILK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 313,772 |
| 2024-08-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,766 |
| 2024-08-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 248 |
| 2024-08-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 172 |
| 2024-08-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 456 |
| 2024-08-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,898 |
| 2024-08-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 181 |
| 2024-07-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 341 |
| 2024-07-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 74 |
| 2024-07-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 750 |
| 2024-07-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,219 |
| 2024-07-25 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 2,540 |
| 2024-07-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 195 |
| 2024-07-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 107 |
| 2024-07-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,099 |
| 2024-07-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 64 |
| 2024-07-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 230 |
| 2024-07-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 209 |
| 2024-07-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 140 |
| 2024-07-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 842 |
| 2024-07-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,535 |
| 2024-07-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 20,333 |
| 2024-07-10 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 1,306 |
| 2024-07-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-07-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-07-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 613 |
| 2024-07-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-07-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-07-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1 |
| 2024-07-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1,086 |
| 2024-06-28 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 77 |
| 2024-06-27 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 43 |
| 2024-06-26 | 3.380 | 3.680 | 3.380 | 3.680 | 3.680 | 80,433 |
| 2024-06-25 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 61 |
| 2024-06-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 757 |
| 2024-06-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,159 |
| 2024-06-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2 |
| 2024-06-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 59 |
| 2024-06-18 | 3.190 | 3.380 | 3.190 | 3.380 | 3.380 | 20,314 |
| 2024-06-14 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 75 |
| 2024-06-13 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 118 |
| 2024-06-12 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 685 |
| 2024-06-11 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 72 |
| 2024-06-10 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 12 |
| 2024-06-07 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 129 |
| 2024-06-06 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 335 |
| 2024-06-05 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 15 |
| 2024-06-04 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1 |
| 2024-06-03 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 21 |
| 2024-05-31 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 764 |
| 2024-05-30 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 4,007 |
| 2024-05-29 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 142 |
| 2024-05-28 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 22 |
| 2024-05-27 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 330 |
| 2024-05-24 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2024-05-23 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 22 |
| 2024-05-22 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 205 |
| 2024-05-21 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2024-05-20 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 20 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.