FAN MILK LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4.320 | 4.400 | 4.320 | 4.400 | 4.400 | 3,844 |
| 2025-07-31 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2025-07-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2025-07-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 55 |
| 2025-07-28 | 4.250 | 4.320 | 4.250 | 4.320 | 4.320 | 3,291 |
| 2025-07-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 2 |
| 2025-07-24 | 4.100 | 4.250 | 4.100 | 4.250 | 4.250 | 688,679 |
| 2025-07-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 24 |
| 2025-07-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,280 |
| 2025-07-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 118 |
| 2025-07-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 126 |
| 2025-07-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 5,621 |
| 2025-07-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,452 |
| 2025-07-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4,759 |
| 2025-07-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,082 |
| 2025-07-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 466 |
| 2025-07-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2 |
| 2025-07-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 330,954 |
| 2025-07-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 25 |
| 2025-07-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 56 |
| 2025-06-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 208 |
| 2025-06-27 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 137,805 |
| 2025-06-26 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 365 |
| 2025-06-25 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 2 |
| 2025-06-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 10 |
| 2025-06-23 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-06-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-06-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 21,357 |
| 2025-06-18 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-06-17 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-06-16 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-06-13 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 230 |
| 2025-06-12 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-06-11 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-06-10 | 3.700 | 4.150 | 3.700 | 4.150 | 4.150 | 178 |
| 2025-06-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-06-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 7 |
| 2025-06-04 | 4.100 | 4.100 | 3.700 | 3.700 | 3.700 | 2 |
| 2025-06-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-06-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3 |
| 2025-05-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-05-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-05-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-05-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-05-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-05-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-05-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-05-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,500 |
| 2025-05-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-05-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 115 |
| 2025-05-16 | 3.800 | 4.100 | 3.800 | 4.100 | 4.100 | 300,000 |
| 2025-05-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-05-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-05-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2 |
| 2025-05-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2025-05-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2025-05-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 6,660 |
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.