Kandal M Venture Limited (FMFC)

Kandal M Venture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	0.48	0.48	0.46	0.46	0.46	-2.87%	124,580
Dec 5, 2025	0.52	0.55	0.45	0.48	0.48	-10.29%	199,456
Dec 4, 2025	0.50	0.56	0.50	0.53	0.53	-0.04%	184,960
Dec 3, 2025	0.50	0.55	0.50	0.53	0.53	6.47%	142,770
Dec 2, 2025	0.55	0.57	0.49	0.50	0.50	-12.35%	262,987
Dec 1, 2025	0.60	0.61	0.55	0.57	0.57	-4.69%	169,874
Nov 28, 2025	0.57	0.64	0.57	0.60	0.60	10.72%	211,932
Nov 26, 2025	0.57	0.59	0.52	0.54	0.54	-3.39%	165,392
Nov 25, 2025	0.58	0.72	0.51	0.56	0.56	11.91%	2,077,575
Nov 24, 2025	0.45	0.57	0.45	0.50	0.50	8.55%	204,335
Nov 21, 2025	0.56	0.57	0.39	0.46	0.46	-19.05%	717,949
Nov 20, 2025	0.60	0.68	0.55	0.57	0.57	-11.02%	401,653
Nov 19, 2025	0.66	0.68	0.61	0.64	0.64	-6.84%	159,148
Nov 18, 2025	0.56	0.69	0.55	0.69	0.69	9.64%	391,336
Nov 17, 2025	0.60	0.69	0.60	0.63	0.63	-6.84%	394,513
Nov 14, 2025	0.69	0.75	0.67	0.67	0.67	1.40%	744,190
Nov 13, 2025	0.65	0.71	0.65	0.66	0.66	3.62%	1,726,467
Nov 12, 2025	0.78	0.92	0.63	0.64	0.64	14.92%	33,943,564
Nov 11, 2025	0.50	0.60	0.50	0.56	0.56	-8.46%	11,843,195
Nov 10, 2025	0.79	0.79	0.53	0.61	0.61	-21.52%	982,157
Nov 7, 2025	1.01	1.01	0.74	0.78	0.78	-26.15%	445,035
Nov 6, 2025	1.06	1.12	0.94	1.05	1.05	-0.94%	155,564
Nov 5, 2025	0.95	1.14	0.91	1.06	1.06	-0.93%	300,786
Nov 4, 2025	0.87	1.20	0.87	1.07	1.07	-1.83%	498,855
Nov 3, 2025	1.38	1.83	0.85	1.09	1.09	-21.01%	1,213,133
Oct 31, 2025	1.75	1.75	1.19	1.38	1.38	-17.86%	4,745,512
Oct 30, 2025	2.63	2.63	1.53	1.68	1.68	-44.74%	1,236,730
Oct 29, 2025	4.04	4.29	2.51	3.04	3.04	-28.13%	916,038
Oct 28, 2025	6.79	6.79	3.87	4.23	4.23	-34.92%	609,579

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.