Fan Milk PLC (GHSE:FML)
Ghana · Delayed Price · Currency is GHS 8.00
0.00 (0.00%)
At close: Feb 3, 2026
Fan Milk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 452 |
| Dec 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 111,756 |
| Dec 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 24,698 |
| Dec 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,521 |
| Dec 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 309 |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,801 |
| Dec 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 267 |
| Dec 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 250 |
| Nov 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,092 |
| Nov 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 499 |
| Nov 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 374 |
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 998 |
| Nov 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,269 |
| Nov 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | 45,626 |
| Nov 20, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 714 |
| Nov 19, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 7,712 |
| Nov 18, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% | 2,806 |
| Nov 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 67 |