Kandal M Venture Limited - FMFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.3	0.39	0.39	0.6	0.3	26.53M
December 23, 2025	0.29	0.31	0.31	0.31	0.29	93,883
December 22, 2025	0.29	0.3	0.3	0.32	0.27	122,200
December 19, 2025	0.31	0.32	0.32	0.32	0.29	137,348
December 18, 2025	0.3	0.31	0.31	0.33	0.29	181,633
December 17, 2025	0.32	0.31	0.31	0.32	0.29	90,409
December 16, 2025	0.3	0.33	0.33	0.33	0.28	164,700
December 15, 2025	0.34	0.28	0.28	0.36	0.28	268,100
December 12, 2025	0.36	0.36	0.36	0.39	0.36	95,558
December 11, 2025	0.4	0.36	0.36	0.4	0.35	250,115
December 10, 2025	0.43	0.39	0.39	0.43	0.39	172,677
December 09, 2025	0.45	0.43	0.43	0.49	0.41	184,100
December 08, 2025	0.48	0.46	0.46	0.48	0.46	124,580
December 05, 2025	0.52	0.48	0.48	0.55	0.45	199,500
December 04, 2025	0.5	0.53	0.53	0.56	0.5	185,000
December 03, 2025	0.5	0.53	0.53	0.55	0.5	142,800
December 02, 2025	0.55	0.5	0.5	0.57	0.49	262,987
December 01, 2025	0.6	0.57	0.57	0.61	0.55	169,900
November 28, 2025	0.57	0.6	0.6	0.64	0.57	211,932
November 26, 2025	0.57	0.54	0.54	0.59	0.52	165,400
November 25, 2025	0.58	0.56	0.56	0.72	0.51	2.08M
November 24, 2025	0.45	0.5	0.5	0.57	0.45	204,335
November 21, 2025	0.56	0.46	0.46	0.57	0.39	717,949
November 20, 2025	0.6	0.57	0.57	0.68	0.55	401,700
November 19, 2025	0.66	0.64	0.64	0.68	0.61	159,148
November 18, 2025	0.56	0.69	0.69	0.69	0.55	391,336
November 17, 2025	0.6	0.63	0.63	0.69	0.6	394,513
November 14, 2025	0.69	0.67	0.67	0.75	0.67	744,200
November 13, 2025	0.65	0.66	0.66	0.71	0.65	1.73M
November 12, 2025	0.78	0.64	0.64	0.92	0.63	33.94M
November 11, 2025	0.5	0.56	0.56	0.6	0.5	11.84M
November 10, 2025	0.79	0.61	0.61	0.79	0.53	982,157
November 07, 2025	1.01	0.78	0.78	1.01	0.74	445,035
November 06, 2025	1.06	1.05	1.05	1.12	0.94	155,564
November 05, 2025	0.95	1.06	1.06	1.14	0.91	300,800
November 04, 2025	0.87	1.07	1.07	1.2	0.87	498,900
November 03, 2025	1.38	1.09	1.09	1.83	0.85	1.21M
October 31, 2025	1.75	1.38	1.38	1.75	1.19	4.75M
October 30, 2025	2.63	1.68	1.68	2.63	1.53	1.24M
October 29, 2025	4.04	3.04	3.04	4.29	2.5	916,038
October 28, 2025	6.79	4.23	4.23	6.79	3.87	609,600
October 27, 2025	6.67	6.5	6.5	6.99	6.14	84,600
October 24, 2025	7.4	6.5	6.5	7.4	4.5	652,500
October 23, 2025	7.95	7.03	7.03	8.35	6.09	505,834
October 22, 2025	8.11	8.22	8.22	8.98	8	75,535
October 21, 2025	8	8.67	8.67	8.75	7.77	75,621
October 20, 2025	8.31	8	8	8.45	7.39	215,185
October 17, 2025	9.68	8.2	8.2	9.9	7.61	265,927
October 16, 2025	9.18	9.97	9.97	10	8.92	329,300
October 15, 2025	9.91	9.3	9.3	10.75	9.01	192,211
October 14, 2025	9.57	10.55	10.55	10.9	8.88	349,200
October 13, 2025	9.87	9.24	9.24	10.21	8.47	364,400
October 10, 2025	12.01	9.91	9.91	12.51	9	605,300
October 09, 2025	15.28	8.46	8.46	15.5	6	1.11M
October 08, 2025	15.11	15.28	15.28	15.55	15.1	540,600
October 07, 2025	15	15.48	15.48	15.6	14.9	901,600
October 06, 2025	15.33	15.11	15.11	15.67	14.9	847,500
October 03, 2025	15.27	15.44	15.44	15.7	14.76	274,400
October 02, 2025	14.85	15.15	15.15	15.75	14.68	375,200
October 01, 2025	14.69	14.71	14.71	15.25	13.5	869,800

Kandal M Venture Limited (FMFC) NASDAQ