FAN MILK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-05-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2023-05-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 50,100 |
| 2023-05-26 | 1.200 | 1.320 | 1.200 | 1.320 | 1.320 | 1,311,350 |
| 2023-05-25 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 508,000 |
| 2023-05-24 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 500,100 |
| 2023-05-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 682 |
| 2023-05-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-05-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,954 |
| 2023-05-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,330 |
| 2023-05-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,345,258 |
| 2023-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-05-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 32,512 |
| 2023-05-11 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 2,003,818 |
| 2023-05-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 96 |
| 2023-05-09 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 6,000 |
| 2023-05-08 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 530 |
| 2023-05-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 12,436 |
| 2023-05-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,453 |
| 2023-05-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 20,404 |
| 2023-05-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 31,231 |
| 2023-04-28 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,404 |
| 2023-04-27 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 97 |
| 2023-04-26 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 13 |
| 2023-04-25 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-04-21 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 197 |
| 2023-04-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-04-19 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 864 |
| 2023-04-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 16,000 |
| 2023-04-17 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,786 |
| 2023-04-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-04-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 4,665 |
| 2023-04-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-04-11 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 12,278 |
| 2023-04-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,763 |
| 2023-04-05 | 1.170 | 1.170 | 1.060 | 1.060 | 1.060 | 4,663 |
| 2023-04-04 | 1.290 | 1.290 | 1.170 | 1.170 | 1.170 | 4,388 |
| 2023-04-03 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 494 |
| 2023-03-31 | 1.400 | 1.400 | 1.290 | 1.290 | 1.290 | 5,881 |
| 2023-03-30 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 4,501 |
| 2023-03-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 44 |
| 2023-03-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2023-03-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,230 |
| 2023-03-24 | 1.620 | 1.620 | 1.500 | 1.500 | 1.500 | 85 |
| 2023-03-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-03-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 120 |
| 2023-03-21 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 518 |
| 2023-03-20 | 1.800 | 1.800 | 1.620 | 1.620 | 1.620 | 1,271 |
| 2023-03-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 3 |
| 2023-03-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-03-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 5 |
| 2023-03-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 502 |
| 2023-03-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-03-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 350 |
| 2023-03-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 821 |
| 2023-03-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 164 |
| 2023-03-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 109 |
| 2023-03-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 862 |
| 2023-03-02 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 7,592 |
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.