FAN MILK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 20 |
| 2023-11-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 54 |
| 2023-11-17 | 3.010 | 3.020 | 3.010 | 3.020 | 3.020 | 28,161 |
| 2023-11-16 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2023-11-15 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 15,000 |
| 2023-11-14 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 315 |
| 2023-11-13 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2023-11-10 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 50 |
| 2023-11-09 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 200 |
| 2023-11-08 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2023-11-07 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 27,080 |
| 2023-11-06 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 12,548 |
| 2023-11-03 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 195 |
| 2023-11-02 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2023-11-01 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2023-10-31 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 21,184 |
| 2023-10-30 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2023-10-27 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2023-10-26 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 5,200 |
| 2023-10-25 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 8,000 |
| 2023-10-24 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 205 |
| 2023-10-23 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2023-10-20 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 10,000 |
| 2023-10-19 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 11,087 |
| 2023-10-18 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 197 |
| 2023-10-17 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 587 |
| 2023-10-16 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 4,072 |
| 2023-10-13 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 9 |
| 2023-10-12 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 247 |
| 2023-10-11 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1,761 |
| 2023-10-10 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 3,381 |
| 2023-10-09 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 28 |
| 2023-10-06 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 502 |
| 2023-10-05 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 100 |
| 2023-10-04 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2023-10-03 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1,070 |
| 2023-10-02 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 600 |
| 2023-09-29 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 570 |
| 2023-09-28 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 20,170 |
| 2023-09-27 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 12,947 |
| 2023-09-26 | 3.020 | 3.020 | 3.010 | 3.010 | 3.010 | 17,464 |
| 2023-09-25 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 17 |
| 2023-09-22 | 3.030 | 3.030 | 3.020 | 3.020 | 3.020 | 1,946 |
| 2023-09-20 | 3.050 | 3.050 | 3.030 | 3.030 | 3.030 | 5,308 |
| 2023-09-19 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 4,086 |
| 2023-09-18 | 2.880 | 3.060 | 2.880 | 3.060 | 3.060 | 12,196 |
| 2023-09-15 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 29,362 |
| 2023-09-14 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 9 |
| 2023-09-13 | 2.620 | 2.880 | 2.620 | 2.880 | 2.880 | 11,000 |
| 2023-09-12 | 2.390 | 2.620 | 2.390 | 2.620 | 2.620 | 4,003 |
| 2023-09-11 | 2.180 | 2.390 | 2.180 | 2.390 | 2.390 | 7,027 |
| 2023-09-08 | 1.990 | 2.180 | 1.990 | 2.180 | 2.180 | 8,444 |
| 2023-09-07 | 1.810 | 1.990 | 1.810 | 1.990 | 1.990 | 7,150 |
| 2023-09-06 | 1.650 | 1.810 | 1.650 | 1.810 | 1.810 | 4,200 |
| 2023-09-05 | 1.500 | 1.650 | 1.500 | 1.650 | 1.650 | 7,001 |
| 2023-09-04 | 1.380 | 1.500 | 1.380 | 1.500 | 1.500 | 5,452 |
| 2023-09-01 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2023-08-31 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 11,148 |
| 2023-08-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-08-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
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.