Fan Milk PLC (GHSE:FML)
Ghana · Delayed Price · Currency is GHS 8.00
0.00 (0.00%)
At close: Dec 31, 2025
Fan Milk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 663 |
| Dec 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,280 |
| Dec 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,958 |
| Dec 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,890 |
| Dec 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,526 |
| Dec 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,183 |
| Dec 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,199 |
| Dec 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,943 |
| Dec 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 744 |
| Dec 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,150 |
| Dec 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,180 |
| Dec 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 628 |
| Dec 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 452 |
| Dec 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 111,756 |
| Dec 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 24,698 |
| Dec 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,521 |
| Dec 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 309 |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,801 |
| Dec 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 267 |
| Dec 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 250 |
| Nov 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,092 |
| Nov 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 499 |
| Nov 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 374 |
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 998 |
| Nov 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,269 |
| Nov 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | 45,626 |
| Nov 20, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 714 |
| Nov 19, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 7,712 |
| Nov 18, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% | 2,806 |
| Nov 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 67 |
| Nov 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 416 |
| Nov 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,513 |
| Nov 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 6 |
| Nov 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,104 |
| Nov 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 19,028 |
| Nov 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 160 |
| Nov 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 33,073 |
| Nov 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 80 |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 190 |
| Nov 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 634 |
| Oct 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 13,887 |
| Oct 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 43,468 |
| Oct 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5,134 |
| Oct 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 23,666 |
| Oct 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,101 |
| Oct 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 36,189 |
| Oct 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 18,992 |
| Oct 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | 19,455 |
| Oct 21, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.76% | 10,764 |
| Oct 20, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 5.73% | 10,000 |