FAN MILK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,600 |
| 2024-02-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-02-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-02-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-02-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-02-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 8,585 |
| 2024-02-08 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 4,172 |
| 2024-02-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1 |
| 2024-02-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-02-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 5 |
| 2024-02-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-02-01 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-01-31 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-01-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 600 |
| 2024-01-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 142 |
| 2024-01-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 300 |
| 2024-01-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 13,499 |
| 2024-01-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-01-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-01-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-01-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 350 |
| 2024-01-18 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-01-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-01-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 10 |
| 2024-01-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-01-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 278 |
| 2024-01-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 217 |
| 2024-01-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 4,000 |
| 2024-01-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 3,000 |
| 2024-01-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-01-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-01-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-01-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-12-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-12-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-12-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-12-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-12-21 | 3.040 | 3.250 | 3.040 | 3.250 | 3.250 | 1,261 |
| 2023-12-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,835 |
| 2023-12-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 6 |
| 2023-12-18 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,695 |
| 2023-12-15 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 30 |
| 2023-12-14 | 3.040 | 3.050 | 3.040 | 3.040 | 3.040 | 83,004 |
| 2023-12-13 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 10 |
| 2023-12-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 91 |
| 2023-12-11 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 50 |
| 2023-12-08 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 20 |
| 2023-12-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-12-06 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 82 |
| 2023-12-05 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 497 |
| 2023-12-04 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 26 |
| 2023-12-01 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 323 |
| 2023-11-30 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 323 |
| 2023-11-29 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 217 |
| 2023-11-28 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 110 |
| 2023-11-27 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 15 |
| 2023-11-24 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 93 |
| 2023-11-23 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 6 |
| 2023-11-22 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 455 |
| 2023-11-21 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 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.