FAN MILK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 1,348 |
| 2026-04-23 | 12.500 | 12.500 | 12.200 | 12.200 | 12.200 | 2,247 |
| 2026-04-22 | 12.550 | 12.550 | 12.500 | 12.500 | 12.500 | 2,532 |
| 2026-04-21 | 12.550 | 12.550 | 12.550 | 12.550 | 12.550 | 1,456 |
| 2026-04-20 | 12.550 | 12.550 | 12.550 | 12.550 | 12.550 | 500 |
| 2026-04-17 | 12.550 | 12.550 | 12.550 | 12.550 | 12.550 | 5,438 |
| 2026-04-16 | 12.550 | 12.550 | 12.550 | 12.550 | 12.550 | 4,991 |
| 2026-04-15 | 12.590 | 12.590 | 12.550 | 12.550 | 12.550 | 4,324 |
| 2026-04-14 | 12.590 | 12.590 | 12.590 | 12.590 | 12.590 | 23,615 |
| 2026-04-13 | 12.590 | 12.590 | 12.590 | 12.590 | 12.590 | 9,553 |
| 2026-04-10 | 12.740 | 12.740 | 12.590 | 12.590 | 12.590 | 1,019 |
| 2026-04-09 | 12.900 | 12.900 | 12.740 | 12.740 | 12.740 | 7,187 |
| 2026-04-08 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 0 |
| 2026-04-07 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 11,398 |
| 2026-04-02 | 12.980 | 12.980 | 12.900 | 12.900 | 12.900 | 2,644 |
| 2026-04-01 | 12.980 | 12.980 | 12.980 | 12.980 | 12.980 | 884 |
| 2026-03-31 | 12.980 | 12.980 | 12.980 | 12.980 | 12.980 | 314 |
| 2026-03-30 | 13.350 | 13.350 | 12.980 | 12.980 | 12.980 | 4,667 |
| 2026-03-27 | 13.350 | 13.350 | 13.350 | 13.350 | 13.350 | 0 |
| 2026-03-26 | 13.610 | 13.610 | 13.350 | 13.350 | 13.350 | 1,288 |
| 2026-03-25 | 13.790 | 13.790 | 13.610 | 13.610 | 13.610 | 3,353 |
| 2026-03-24 | 15.320 | 15.320 | 13.790 | 13.790 | 13.790 | 2,126 |
| 2026-03-19 | 15.320 | 15.320 | 15.320 | 15.320 | 15.320 | 283 |
| 2026-03-18 | 15.390 | 15.390 | 15.320 | 15.320 | 15.320 | 5,800 |
| 2026-03-17 | 15.400 | 15.400 | 15.390 | 15.390 | 15.390 | 20,941 |
| 2026-03-16 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 928 |
| 2026-03-13 | 16.140 | 16.140 | 15.400 | 15.400 | 15.400 | 47,788 |
| 2026-03-12 | 16.350 | 16.350 | 16.140 | 16.140 | 16.140 | 4,221 |
| 2026-03-11 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 2,135 |
| 2026-03-10 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 562 |
| 2026-03-09 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 58,687 |
| 2026-03-05 | 15.890 | 16.350 | 15.890 | 16.350 | 16.350 | 16,956 |
| 2026-03-04 | 15.890 | 15.890 | 15.890 | 15.890 | 15.890 | 5,770 |
| 2026-03-03 | 15.350 | 15.890 | 15.350 | 15.890 | 15.890 | 10,007 |
| 2026-03-02 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 839,481 |
| 2026-02-27 | 13.960 | 15.350 | 13.960 | 15.350 | 15.350 | 843 |
| 2026-02-26 | 13.100 | 13.960 | 13.100 | 13.960 | 13.960 | 25,135 |
| 2026-02-25 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 410,050 |
| 2026-02-24 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 62,749 |
| 2026-02-23 | 12.970 | 13.100 | 12.970 | 13.100 | 13.100 | 17,083 |
| 2026-02-20 | 12.960 | 12.970 | 12.960 | 12.970 | 12.970 | 1,015,045 |
| 2026-02-19 | 12.200 | 12.960 | 12.200 | 12.960 | 12.960 | 17,524 |
| 2026-02-18 | 11.330 | 12.200 | 11.330 | 12.200 | 12.200 | 87,526 |
| 2026-02-17 | 10.310 | 11.330 | 10.310 | 11.330 | 11.330 | 1,021 |
| 2026-02-16 | 9.760 | 10.310 | 9.760 | 10.310 | 10.310 | 82,034 |
| 2026-02-13 | 9.030 | 9.760 | 9.030 | 9.760 | 9.760 | 52,616 |
| 2026-02-12 | 8.500 | 9.030 | 8.500 | 9.030 | 9.030 | 80,591 |
| 2026-02-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 58 |
| 2026-02-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 29,016 |
| 2026-02-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,724 |
| 2026-02-06 | 8.000 | 8.500 | 8.000 | 8.500 | 8.500 | 121,005 |
| 2026-02-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 18,131 |
| 2026-02-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 20,294 |
| 2026-02-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,151 |
| 2026-02-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 29 |
| 2026-01-30 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-01-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2 |
| 2026-01-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 176 |
| 2026-01-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 20,000 |
| 2026-01-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 10,100 |
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.