FAN MILK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 36,189 |
| 2025-10-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 18,992 |
| 2025-10-22 | 7.990 | 8.000 | 7.990 | 8.000 | 8.000 | 19,455 |
| 2025-10-21 | 7.950 | 7.990 | 7.950 | 7.990 | 7.990 | 10,764 |
| 2025-10-20 | 7.500 | 7.950 | 7.500 | 7.950 | 7.950 | 10,000 |
| 2025-10-17 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 712,144 |
| 2025-10-16 | 6.600 | 7.000 | 6.600 | 7.000 | 7.000 | 250,050 |
| 2025-10-15 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 247,936 |
| 2025-10-14 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 2,322 |
| 2025-10-13 | 5.990 | 6.000 | 5.990 | 6.000 | 6.000 | 20,215 |
| 2025-10-10 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 11 |
| 2025-10-09 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 2,008 |
| 2025-10-08 | 5.450 | 5.990 | 5.450 | 5.990 | 5.990 | 19,685 |
| 2025-10-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 252 |
| 2025-10-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 41 |
| 2025-10-03 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 1,417 |
| 2025-10-02 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 68 |
| 2025-10-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-09-30 | 5.290 | 5.350 | 5.290 | 5.350 | 5.350 | 236,178 |
| 2025-09-29 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 315 |
| 2025-09-26 | 5.280 | 5.290 | 5.280 | 5.290 | 5.290 | 23,745 |
| 2025-09-25 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 51,368 |
| 2025-09-24 | 4.800 | 5.280 | 4.800 | 5.280 | 5.280 | 76,982 |
| 2025-09-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 33 |
| 2025-09-19 | 4.670 | 4.800 | 4.670 | 4.800 | 4.800 | 6,061 |
| 2025-09-18 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 2 |
| 2025-09-17 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 60 |
| 2025-09-16 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 5 |
| 2025-09-15 | 4.410 | 4.670 | 4.410 | 4.670 | 4.670 | 80,944 |
| 2025-09-12 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-09-11 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 3 |
| 2025-09-10 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 44 |
| 2025-09-09 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 206 |
| 2025-09-08 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 11 |
| 2025-09-05 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 1,400 |
| 2025-09-04 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 100 |
| 2025-09-03 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-09-02 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 64 |
| 2025-09-01 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 22 |
| 2025-08-29 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-08-28 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 82 |
| 2025-08-27 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-08-26 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 130 |
| 2025-08-25 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 29 |
| 2025-08-22 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-08-21 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 2 |
| 2025-08-20 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 158 |
| 2025-08-19 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-08-18 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-08-15 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-08-14 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-08-13 | 4.400 | 4.410 | 4.400 | 4.410 | 4.410 | 60,000 |
| 2025-08-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-08-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,344 |
| 2025-08-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 10,000 |
| 2025-08-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 295,906 |
| 2025-08-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1 |
| 2025-08-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 360 |
| 2025-08-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5,217 |
| 2025-08-01 | 4.320 | 4.400 | 4.320 | 4.400 | 4.400 | 3,844 |
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.