FAN MILK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 115,722 |
| 2024-05-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2 |
| 2024-05-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3 |
| 2024-05-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 25 |
| 2024-05-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 50 |
| 2024-05-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 13 |
| 2024-05-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-05-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 60 |
| 2024-05-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 27 |
| 2024-05-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 215 |
| 2024-05-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 971 |
| 2024-05-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 21 |
| 2024-04-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 95 |
| 2024-04-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 195 |
| 2024-04-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 319 |
| 2024-04-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2024-04-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 315 |
| 2024-04-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 115 |
| 2024-04-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-04-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 384 |
| 2024-04-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-04-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-04-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-04-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2024-04-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,505 |
| 2024-04-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,608 |
| 2024-04-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 36 |
| 2024-04-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 110 |
| 2024-04-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 40 |
| 2024-04-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 63 |
| 2024-04-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,524 |
| 2024-04-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 408 |
| 2024-03-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,296 |
| 2024-03-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-03-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-03-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 326 |
| 2024-03-22 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 40,002 |
| 2024-03-21 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 116 |
| 2024-03-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-03-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 18,167 |
| 2024-03-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 25 |
| 2024-03-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 488 |
| 2024-03-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-03-13 | 3.250 | 3.250 | 3.240 | 3.240 | 3.240 | 6,010 |
| 2024-03-12 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 5,100 |
| 2024-03-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,889 |
| 2024-03-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 15 |
| 2024-03-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 903 |
| 2024-03-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 16 |
| 2024-03-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 8 |
| 2024-03-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 8,044 |
| 2024-02-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3 |
| 2024-02-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 20 |
| 2024-02-27 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 74,584 |
| 2024-02-26 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2024-02-23 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 6,045 |
| 2024-02-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 124 |
| 2024-02-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 296 |
| 2024-02-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-02-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 90 |
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.