FAN MILK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 87,324 |
| 2021-12-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 885 |
| 2021-12-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 110 |
| 2021-12-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2021-12-06 | 4.000 | 4.050 | 4.000 | 4.000 | 4.000 | 0 |
| 2021-12-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2021-12-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 26 |
| 2021-11-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,447 |
| 2021-11-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25 |
| 2021-11-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 230,400 |
| 2021-11-25 | 4.050 | 4.050 | 4.020 | 4.020 | 4.020 | 100,100 |
| 2021-11-24 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 100 |
| 2021-11-23 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 100 |
| 2021-11-22 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2021-11-19 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 0 |
| 2021-11-18 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 0 |
| 2021-11-17 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 400 |
| 2021-11-16 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 100 |
| 2021-11-15 | 4.050 | 4.050 | 4.040 | 4.050 | 4.050 | 0 |
| 2021-11-12 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 0 |
| 2021-11-11 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 90 |
| 2021-11-10 | 4.050 | 4.050 | 4.040 | 4.050 | 4.050 | 10 |
| 2021-11-09 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 1,119 |
| 2021-11-08 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 0 |
| 2021-11-05 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 0 |
| 2021-11-04 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2,850 |
| 2021-11-03 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 400 |
| 2021-11-02 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 110 |
| 2021-11-01 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 4,000 |
| 2021-10-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2021-10-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2021-10-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,300 |
| 2021-10-26 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 0 |
| 2021-10-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-10-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-10-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 292 |
| 2021-10-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-10-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-10-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 82 |
| 2021-10-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 569 |
| 2021-10-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 33,229 |
← NewerPage 21 of 21 · 1,241 trading days
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.