Kandal M Venture Limited (FMFC)
NASDAQ: FMFC · Real-Time Price · USD
7.27
-0.13 (-1.76%)
Aug 1, 2025, 11:03 AM - Market open
Kandal M Venture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.20 | 7.50 | 7.05 | 7.40 | 7.40 | 0.41% | 424,177 |
| Jul 30, 2025 | 7.16 | 7.40 | 6.70 | 7.37 | 7.37 | 2.65% | 142,836 |
| Jul 29, 2025 | 7.28 | 7.33 | 7.11 | 7.18 | 7.18 | -0.97% | 178,912 |
| Jul 28, 2025 | 7.42 | 7.48 | 7.25 | 7.25 | 7.25 | -3.07% | 112,266 |
| Jul 25, 2025 | 7.34 | 7.55 | 7.30 | 7.48 | 7.48 | 1.91% | 62,080 |
| Jul 24, 2025 | 7.47 | 7.54 | 7.15 | 7.34 | 7.34 | -2.39% | 199,243 |
| Jul 23, 2025 | 7.20 | 7.59 | 7.17 | 7.52 | 7.52 | 5.99% | 238,022 |
| Jul 22, 2025 | 7.16 | 7.20 | 6.95 | 7.10 | 7.10 | -0.91% | 600,130 |
| Jul 21, 2025 | 7.19 | 7.30 | 7.05 | 7.16 | 7.16 | 1.56% | 309,527 |
| Jul 18, 2025 | 7.20 | 7.27 | 7.02 | 7.05 | 7.05 | -1.95% | 296,288 |
| Jul 17, 2025 | 6.30 | 7.20 | 6.30 | 7.19 | 7.19 | 14.67% | 1,706,720 |
| Jul 16, 2025 | 6.48 | 6.57 | 6.20 | 6.27 | 6.27 | -4.13% | 318,951 |
| Jul 15, 2025 | 6.57 | 6.65 | 6.35 | 6.54 | 6.54 | 1.08% | 281,170 |
| Jul 14, 2025 | 6.13 | 6.72 | 6.11 | 6.47 | 6.47 | 2.37% | 980,011 |
| Jul 11, 2025 | 6.29 | 6.46 | 6.10 | 6.32 | 6.32 | -0.47% | 514,742 |
| Jul 10, 2025 | 6.10 | 6.37 | 6.10 | 6.35 | 6.35 | 0.79% | 1,547,569 |
| Jul 9, 2025 | 5.53 | 6.38 | 5.50 | 6.30 | 6.30 | 21.86% | 2,719,132 |
| Jul 8, 2025 | 5.10 | 5.22 | 5.10 | 5.17 | 5.17 | 0.78% | 54,424 |
| Jul 7, 2025 | 4.96 | 5.50 | 4.84 | 5.13 | 5.13 | 1.38% | 874,653 |
| Jul 3, 2025 | 4.78 | 5.06 | 4.55 | 5.06 | 5.06 | 5.75% | 592,971 |
| Jul 2, 2025 | 4.84 | 4.90 | 4.59 | 4.79 | 4.79 | 1.44% | 1,306,004 |
| Jul 1, 2025 | 4.63 | 4.94 | 4.48 | 4.72 | 4.72 | 0.58% | 305,275 |
| Jun 30, 2025 | 4.80 | 5.17 | 4.60 | 4.69 | 4.69 | -4.67% | 184,988 |
| Jun 27, 2025 | 4.88 | 5.26 | 4.75 | 4.92 | 4.92 | -8.38% | 228,159 |
| Jun 26, 2025 | 4.78 | 6.50 | 4.70 | 5.37 | 5.37 | 22.05% | 1,642,752 |