Kandal M Venture Limited (FMFC)

Kandal M Venture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.37	0.40	0.36	0.40	0.40	5.91%	137,597
Apr 1, 2026	0.41	0.42	0.37	0.38	0.38	-6.40%	186,123
Mar 31, 2026	0.38	0.42	0.37	0.40	0.40	7.49%	398,618
Mar 30, 2026	0.38	0.40	0.36	0.38	0.38	-2.04%	183,232
Mar 27, 2026	0.39	0.43	0.36	0.38	0.38	-3.11%	227,706
Mar 26, 2026	0.45	0.45	0.39	0.40	0.40	-14.26%	443,610
Mar 25, 2026	0.47	0.49	0.45	0.46	0.46	-2.93%	139,608
Mar 24, 2026	0.48	0.51	0.45	0.47	0.47	6.03%	304,330
Mar 23, 2026	0.58	0.63	0.35	0.45	0.45	-24.12%	1,676,655
Mar 20, 2026	0.65	0.65	0.58	0.59	0.59	-4.82%	331,216
Mar 19, 2026	0.58	0.63	0.57	0.62	0.62	6.49%	613,485
Mar 18, 2026	0.54	0.66	0.53	0.58	0.58	14.14%	1,289,975
Mar 17, 2026	0.49	0.58	0.48	0.51	0.51	3.72%	1,374,369
Mar 16, 2026	0.46	0.52	0.46	0.49	0.49	6.94%	681,764
Mar 13, 2026	0.47	0.69	0.43	0.46	0.46	-2.75%	15,571,426
Mar 12, 2026	0.46	0.52	0.45	0.47	0.47	3.23%	545,658
Mar 11, 2026	0.44	0.46	0.43	0.46	0.46	5.92%	51,843
Mar 10, 2026	0.47	0.48	0.43	0.43	0.43	-4.55%	139,113
Mar 9, 2026	0.44	0.47	0.44	0.45	0.45	8.79%	160,907
Mar 6, 2026	0.44	0.45	0.41	0.42	0.42	-2.39%	182,463
Mar 5, 2026	0.47	0.47	0.43	0.43	0.43	-8.69%	202,332
Mar 4, 2026	0.44	0.53	0.42	0.47	0.47	3.50%	528,706
Mar 3, 2026	0.38	0.46	0.38	0.45	0.45	24.46%	543,243
Mar 2, 2026	0.40	0.42	0.36	0.36	0.36	-24.28%	586,943
Feb 27, 2026	0.46	0.63	0.45	0.48	0.48	10.45%	3,619,388
Feb 26, 2026	0.46	0.48	0.43	0.43	0.43	-6.43%	262,779
Feb 25, 2026	0.39	0.46	0.38	0.46	0.46	22.17%	956,529
Feb 24, 2026	0.37	0.40	0.36	0.38	0.38	6.22%	327,105
Feb 23, 2026	0.37	0.39	0.36	0.36	0.36	-3.46%	170,734
Feb 20, 2026	0.38	0.39	0.37	0.37	0.37	2.41%	262,028
Feb 19, 2026	0.36	0.38	0.34	0.36	0.36	1.40%	389,610
Feb 18, 2026	0.33	0.40	0.33	0.36	0.36	10.89%	1,338,246
Feb 17, 2026	0.32	0.35	0.32	0.32	0.32	-11.00%	634,211
Feb 13, 2026	0.36	0.51	0.32	0.36	0.36	11.04%	21,577,964
Feb 12, 2026	0.34	0.36	0.32	0.33	0.33	-8.50%	763,244
Feb 11, 2026	0.35	0.40	0.33	0.36	0.36	6.70%	2,570,254
Feb 10, 2026	0.34	0.35	0.33	0.33	0.33	-1.77%	75,824
Feb 9, 2026	0.32	0.35	0.32	0.34	0.34	5.94%	111,661
Feb 6, 2026	0.32	0.34	0.32	0.32	0.32	1.27%	107,627
Feb 5, 2026	0.32	0.36	0.32	0.32	0.32	-4.96%	174,674
Feb 4, 2026	0.34	0.37	0.33	0.33	0.33	-5.27%	207,119
Feb 3, 2026	0.37	0.41	0.35	0.35	0.35	3.20%	1,275,162
Feb 2, 2026	0.31	0.36	0.31	0.34	0.34	7.97%	735,764
Jan 30, 2026	0.34	0.34	0.31	0.32	0.32	-11.02%	140,765
Jan 29, 2026	0.34	0.35	0.33	0.35	0.35	-0.28%	107,389
Jan 28, 2026	0.34	0.36	0.33	0.36	0.36	1.84%	74,302
Jan 27, 2026	0.36	0.36	0.33	0.35	0.35	-0.49%	160,895
Jan 26, 2026	0.37	0.38	0.35	0.35	0.35	-3.26%	276,848
Jan 23, 2026	0.37	0.38	0.35	0.36	0.36	-5.21%	308,236
Jan 22, 2026	0.38	0.40	0.37	0.38	0.38	-1.98%	393,553

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.