Kandal M Venture Limited (FMFC)

Kandal M Venture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.38	0.39	0.37	0.37	0.37	2.41%	223,791
Feb 19, 2026	0.36	0.38	0.34	0.36	0.36	1.40%	342,861
Feb 18, 2026	0.33	0.40	0.33	0.36	0.36	10.89%	1,255,795
Feb 17, 2026	0.32	0.35	0.32	0.32	0.32	-11.00%	612,235
Feb 13, 2026	0.36	0.51	0.32	0.36	0.36	11.04%	21,269,544
Feb 12, 2026	0.34	0.36	0.32	0.33	0.33	-8.50%	736,241
Feb 11, 2026	0.35	0.40	0.33	0.36	0.36	6.70%	917,553
Feb 10, 2026	0.34	0.35	0.33	0.33	0.33	-1.77%	71,274
Feb 9, 2026	0.32	0.35	0.32	0.34	0.34	5.94%	111,004
Feb 6, 2026	0.32	0.34	0.32	0.32	0.32	1.27%	97,674
Feb 5, 2026	0.32	0.36	0.32	0.32	0.32	-4.96%	161,740
Feb 4, 2026	0.34	0.37	0.33	0.33	0.33	-5.27%	195,805
Feb 3, 2026	0.37	0.41	0.35	0.35	0.35	3.20%	1,243,822
Feb 2, 2026	0.31	0.36	0.31	0.34	0.34	7.97%	447,667
Jan 30, 2026	0.34	0.34	0.31	0.32	0.32	-11.02%	136,157
Jan 29, 2026	0.34	0.35	0.33	0.35	0.35	-0.28%	98,284
Jan 28, 2026	0.34	0.36	0.33	0.36	0.36	1.84%	73,030
Jan 27, 2026	0.36	0.36	0.33	0.35	0.35	-0.49%	160,795
Jan 26, 2026	0.37	0.38	0.35	0.35	0.35	-3.26%	244,556
Jan 23, 2026	0.37	0.38	0.35	0.36	0.36	-5.21%	289,763
Jan 22, 2026	0.38	0.40	0.37	0.38	0.38	-1.98%	344,532
Jan 21, 2026	0.37	0.39	0.35	0.39	0.39	9.50%	499,347
Jan 20, 2026	0.32	0.38	0.31	0.36	0.36	6.94%	1,738,241
Jan 16, 2026	0.31	0.33	0.30	0.33	0.33	5.12%	460,362
Jan 15, 2026	0.31	0.32	0.31	0.32	0.32	-1.62%	116,731
Jan 14, 2026	0.32	0.33	0.31	0.32	0.32	-4.37%	149,544
Jan 13, 2026	0.33	0.34	0.32	0.34	0.34	-0.74%	216,771
Jan 12, 2026	0.31	0.34	0.30	0.34	0.34	7.72%	442,160
Jan 9, 2026	0.34	0.35	0.31	0.31	0.31	-4.64%	227,617
Jan 8, 2026	0.34	0.38	0.33	0.33	0.33	-8.59%	409,620
Jan 7, 2026	0.41	0.41	0.35	0.36	0.36	-8.77%	371,260
Jan 6, 2026	0.34	0.41	0.32	0.40	0.40	17.84%	22,073,138
Jan 5, 2026	0.30	0.37	0.29	0.34	0.34	8.15%	610,475
Jan 2, 2026	0.29	0.34	0.26	0.31	0.31	14.96%	1,547,147
Dec 31, 2025	0.36	0.52	0.25	0.27	0.27	-22.85%	19,197,236
Dec 30, 2025	0.33	0.38	0.33	0.35	0.35	1.48%	166,535
Dec 29, 2025	0.35	0.36	0.32	0.35	0.35	-7.46%	393,990
Dec 26, 2025	0.35	0.38	0.33	0.37	0.37	-5.12%	1,326,332
Dec 24, 2025	0.30	0.60	0.30	0.39	0.39	28.74%	26,418,598
Dec 23, 2025	0.29	0.31	0.29	0.31	0.31	2.86%	90,153
Dec 22, 2025	0.29	0.32	0.27	0.30	0.30	-6.99%	122,185
Dec 19, 2025	0.31	0.32	0.29	0.32	0.32	3.10%	133,938
Dec 18, 2025	0.30	0.33	0.29	0.31	0.31	0.16%	181,333
Dec 17, 2025	0.32	0.32	0.29	0.31	0.31	-5.07%	90,409
Dec 16, 2025	0.30	0.33	0.28	0.33	0.33	14.50%	164,667
Dec 15, 2025	0.34	0.36	0.28	0.28	0.28	-21.84%	268,075
Dec 12, 2025	0.36	0.39	0.36	0.36	0.36	0.92%	95,558
Dec 11, 2025	0.40	0.40	0.35	0.36	0.36	-8.34%	250,115
Dec 10, 2025	0.43	0.43	0.39	0.39	0.39	-7.66%	172,677
Dec 9, 2025	0.45	0.49	0.41	0.43	0.43	-8.27%	184,053

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.