Fan Milk PLC (GHSE:FML)
Ghana · Delayed Price · Currency is GHS 8.00
-0.01 (-0.12%)
At close: Nov 21, 2025
Fan Milk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 416 |
| Nov 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,513 |
| Nov 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 6 |
| Nov 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,104 |
| Nov 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 19,028 |
| Nov 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 160 |
| Nov 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 33,073 |
| Nov 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 80 |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 190 |
| Nov 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 634 |
| Oct 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 13,887 |
| Oct 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 43,468 |
| Oct 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5,134 |
| Oct 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 23,666 |
| Oct 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,101 |
| Oct 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 36,189 |
| Oct 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 18,992 |
| Oct 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | 19,455 |
| Oct 21, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.76% | 10,764 |
| Oct 20, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 5.73% | 10,000 |
| Oct 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | 712,144 |
| Oct 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.06% | 253,961 |
| Oct 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.76% | 247,936 |
| Oct 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | 2,322 |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% | 20,215 |
| Oct 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 11 |
| Oct 9, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 2,008 |
| Oct 8, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 9.91% | 19,685 |
| Oct 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 252 |
| Oct 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 41 |
| Oct 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 1,417 |
| Oct 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 68 |
| Sep 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.13% | 236,178 |
| Sep 29, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 315 |
| Sep 26, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.19% | 23,745 |
| Sep 25, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.53% | 51,368 |
| Sep 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 6.25% | 76,982 |
| Sep 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 33 |
| Sep 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.78% | 6,061 |
| Sep 18, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 2 |
| Sep 17, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 60 |
| Sep 16, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 5 |
| Sep 15, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.08% | 80,944 |
| Sep 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.76% | 84,113 |
| Sep 11, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 3 |