Fan Milk PLC (GHSE:FML)
Ghana · Delayed Price · Currency is GHS 4.410
0.00 (0.00%)
At close: Sep 11, 2025
Fan Milk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 3 |
| Sep 10, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 44 |
| Sep 9, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 206 |
| Sep 8, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 11 |
| Sep 5, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 1,400 |
| Sep 4, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 100 |
| Sep 2, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 64 |
| Sep 1, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 22 |
| Aug 28, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 82 |
| Aug 26, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 130 |
| Aug 25, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 29 |
| Aug 21, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 2 |
| Aug 20, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 158 |
| Aug 13, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | 60,000 |
| Aug 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,344 |
| Aug 8, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 10,000 |
| Aug 7, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 295,906 |
| Aug 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1 |
| Aug 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 360 |
| Aug 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 5,217 |
| Aug 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | 3,844 |
| Jul 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 55 |
| Jul 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.65% | 3,291 |
| Jul 25, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 2 |
| Jul 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.66% | 688,679 |
| Jul 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 24 |
| Jul 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 3,280 |
| Jul 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 118 |
| Jul 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 126 |
| Jul 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 5,621 |
| Jul 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1,452 |
| Jul 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 4,759 |
| Jul 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2,082 |
| Jul 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 466 |
| Jul 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2 |
| Jul 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 330,954 |
| Jul 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 25 |
| Jul 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 56 |
| Jun 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 208 |
| Jun 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | 137,805 |
| Jun 26, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 365 |
| Jun 25, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 2 |
| Jun 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 10 |
| Jun 19, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 21,357 |
| Jun 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 230 |
| Jun 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 178 |
| Jun 5, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.97% | 3,326 |
| Jun 4, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 6,892 |
| Jun 3, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | 7,556 |
| Jun 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 3 |