Fan Milk PLC (GHSE:FML)
Ghana · Delayed Price · Currency is GHS 15.35
+1.39 (9.96%)
At close: Feb 27, 2026
Fan Milk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 9.96% | 843 |
| Feb 26, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 6.56% | 25,135 |
| Feb 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 410,050 |
| Feb 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 62,749 |
| Feb 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.00% | - |
| Feb 20, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.08% | 1,015,045 |
| Feb 19, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 6.23% | 17,524 |
| Feb 18, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 7.58% | 87,526 |
| Feb 17, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 9.99% | 5,729 |
| Feb 16, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 5.64% | 82,034 |
| Feb 13, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 8.08% | 52,616 |
| Feb 12, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 6.24% | 80,591 |
| Feb 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 58 |
| Feb 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.66% | 29,016 |
| Feb 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1,724 |
| Feb 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 121,175 |
| Feb 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 18,131 |
| Feb 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 20,294 |
| Feb 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,151 |
| Feb 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 29 |
| Jan 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Jan 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 176 |
| Jan 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 20,000 |
| Jan 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 10,100 |
| Jan 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 486 |
| Jan 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5,024 |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 15,026 |
| Jan 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,750 |
| Jan 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 334 |
| Jan 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,740 |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 692 |
| Jan 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 347 |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 9,797 |
| Jan 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,643 |
| Jan 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 891 |
| Jan 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,558 |
| Jan 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,625 |
| Jan 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,261 |
| Dec 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 663 |
| Dec 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,280 |
| Dec 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,958 |
| Dec 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,890 |
| Dec 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,526 |
| Dec 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,183 |
| Dec 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,199 |
| Dec 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,943 |
| Dec 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 744 |
| Dec 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,150 |
| Dec 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,180 |
| Dec 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 628 |