FAN MILK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-08-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-08-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-08-23 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 100 |
| 2023-08-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 7,174 |
| 2023-08-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-08-18 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 4,400 |
| 2023-08-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-08-16 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,898 |
| 2023-08-15 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 400 |
| 2023-08-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-08-11 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 2,655 |
| 2023-08-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-08-09 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-08-08 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-08-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 85 |
| 2023-08-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-08-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-08-01 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 16 |
| 2023-07-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-07-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 50 |
| 2023-07-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-07-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-07-25 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-07-24 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 490 |
| 2023-07-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-07-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-07-19 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-07-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-07-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-07-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-07-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 672 |
| 2023-07-11 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-07-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-07-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 240 |
| 2023-07-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-07-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-07-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,080 |
| 2023-07-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 32 |
| 2023-06-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-06-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 3 |
| 2023-06-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-06-26 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,939 |
| 2023-06-23 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 100 |
| 2023-06-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 259 |
| 2023-06-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 4,553 |
| 2023-06-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 28,286 |
| 2023-06-19 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 20,498 |
| 2023-06-16 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 6,704 |
| 2023-06-15 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2023-06-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2023-06-13 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 30 |
| 2023-06-12 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2023-06-09 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2023-06-08 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 2,272 |
| 2023-06-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 200 |
| 2023-06-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-06-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 320 |
| 2023-06-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-06-01 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 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.