FMFC Historical Prices
Kandal M Venture Limited Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
250
Period high
7.56
Period low
0.1051
Period change
+126.19%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.84 | 4.04 | 3.76 | 3.80 | +3.83% | 38,974 |
| Oct 28, 2026 | 3.62 | 3.89 | 3.55 | 3.66 | -3.94% | 36,866 |
| Oct 27, 2026 | 3.72 | 4.01 | 3.70 | 3.81 | -2.31% | 60,339 |
| Oct 26, 2026 | 3.89 | 4.05 | 3.26 | 3.90 | -4.18% | 1,804,898 |
| Oct 23, 2026 | 3.67 | 4.58 | 3.67 | 4.07 | +13.37% | 119,334 |
| Oct 22, 2026 | 3.72 | 3.89 | 3.52 | 3.59 | -3.49% | 11,003 |
| Oct 21, 2026 | 4.32 | 4.38 | 3.47 | 3.72 | -20.17% | 26,908 |
| Oct 20, 2026 | 5.01 | 5.02 | 4.51 | 4.66 | -9.51% | 6,186 |
| Oct 19, 2026 | 5.59 | 5.59 | 5.08 | 5.15 | -9.81% | 19,310 |
| Oct 16, 2026 | 6.00 | 6.37 | 5.10 | 5.71 | -4.03% | 47,718 |
| Oct 15, 2026 | 5.65 | 7.56 | 5.51 | 5.95 | +7.79% | 310,162 |
| Oct 14, 2026 | 4.84 | 6.17 | 4.73 | 5.52 | +11.29% | 127,762 |
| Oct 13, 2026 | 4.32 | 5.24 | 4.22 | 4.96 | +3958.92% | 81,380 |
| Oct 12, 2026 | 0.1378 | 0.1444 | 0.1051 | 0.1222 | -9.48% | 944,816 |
| Oct 9, 2026 | 0.1212 | 0.1450 | 0.1212 | 0.1350 | +4.57% | 451,243 |
| Oct 8, 2026 | 0.1400 | 0.1409 | 0.1255 | 0.1291 | -13.24% | 332,498 |
| Oct 7, 2026 | 0.1418 | 0.1588 | 0.1306 | 0.1488 | -2.87% | 16,703,171 |
| Oct 6, 2026 | 0.1625 | 0.1656 | 0.1520 | 0.1532 | -4.31% | 366,729 |
| Oct 5, 2026 | 0.1560 | 0.1830 | 0.1552 | 0.1601 | -7.46% | 142,303 |
| Oct 2, 2026 | 0.1772 | 0.1840 | 0.1700 | 0.1730 | -3.94% | 260,079 |
| Oct 1, 2026 | 0.1825 | 0.1840 | 0.1750 | 0.1801 | -1.32% | 87,480 |
| Sep 30, 2026 | 0.1799 | 0.1876 | 0.1799 | 0.1825 | -0.05% | 77,182 |
| Sep 29, 2026 | 0.1826 | 0.1975 | 0.1825 | 0.1826 | -1.67% | 69,437 |
| Sep 28, 2026 | 0.1899 | 0.1945 | 0.1740 | 0.1857 | -5.16% | 173,120 |
| Sep 25, 2026 | 0.2000 | 0.2030 | 0.1900 | 0.1958 | -3.07% | 296,419 |
| Sep 24, 2026 | 0.1925 | 0.2030 | 0.1900 | 0.2020 | -0.49% | 180,894 |
| Sep 23, 2026 | 0.1950 | 0.2030 | 0.1920 | 0.2030 | +0.00% | 182,206 |
| Sep 22, 2026 | 0.1976 | 0.2030 | 0.1952 | 0.2030 | -0.44% | 88,117 |
| Sep 21, 2026 | 0.2025 | 0.2050 | 0.1980 | 0.2039 | -2.44% | 236,845 |
| Sep 18, 2026 | 0.1990 | 0.2125 | 0.1980 | 0.2090 | +0.97% | 597,537 |
| Sep 17, 2026 | 0.2201 | 0.2225 | 0.1950 | 0.2070 | +1.12% | 3,393,458 |
| Sep 16, 2026 | 0.1993 | 0.2175 | 0.1936 | 0.2047 | +4.28% | 6,053,358 |
| Sep 15, 2026 | 0.1967 | 0.2000 | 0.1925 | 0.1963 | -1.70% | 104,933 |
| Sep 14, 2026 | 0.1950 | 0.2025 | 0.1950 | 0.1997 | +0.81% | 115,869 |
| Sep 11, 2026 | 0.2000 | 0.2025 | 0.1950 | 0.1981 | -0.95% | 77,760 |
| Sep 10, 2026 | 0.1959 | 0.2025 | 0.1959 | 0.2000 | -0.99% | 211,500 |
| Sep 9, 2026 | 0.2000 | 0.2029 | 0.1920 | 0.2020 | +2.75% | 378,294 |
| Sep 8, 2026 | 0.1989 | 0.2020 | 0.1899 | 0.1966 | -1.95% | 316,877 |
| Sep 4, 2026 | 0.2037 | 0.2366 | 0.2001 | 0.2005 | -4.52% | 818,452 |
| Sep 3, 2026 | 0.2017 | 0.2100 | 0.1972 | 0.2100 | +5.00% | 646,115 |
| Sep 2, 2026 | 0.2024 | 0.2098 | 0.1898 | 0.2000 | -13.64% | 2,893,044 |
| Aug 31, 2026 | 0.2394 | 0.2508 | 0.2285 | 0.2316 | +1.53% | 384,562 |
| Aug 28, 2026 | 0.2397 | 0.2397 | 0.2215 | 0.2281 | -1.47% | 255,164 |
| Aug 27, 2026 | 0.2333 | 0.2450 | 0.2300 | 0.2315 | -3.74% | 46,742 |
| Aug 26, 2026 | 0.2300 | 0.2491 | 0.2300 | 0.2405 | +0.59% | 222,170 |
| Aug 25, 2026 | 0.2201 | 0.2700 | 0.2201 | 0.2391 | +4.91% | 804,241 |
| Aug 24, 2026 | 0.2132 | 0.2334 | 0.2132 | 0.2279 | +2.43% | 103,947 |
| Aug 21, 2026 | 0.2180 | 0.2300 | 0.2168 | 0.2225 | -0.80% | 111,607 |
| Aug 20, 2026 | 0.2200 | 0.2281 | 0.2131 | 0.2243 | +0.18% | 99,495 |
| Aug 19, 2026 | 0.2270 | 0.2299 | 0.2150 | 0.2239 | +1.04% | 309,868 |
| Aug 18, 2026 | 0.2390 | 0.2390 | 0.2155 | 0.2216 | -8.43% | 535,706 |
| Aug 17, 2026 | 0.2333 | 0.2464 | 0.2304 | 0.2420 | +0.62% | 287,259 |
| Aug 14, 2026 | 0.2330 | 0.2449 | 0.2326 | 0.2405 | +1.91% | 342,210 |
| Aug 13, 2026 | 0.2530 | 0.2544 | 0.2326 | 0.2360 | -5.56% | 502,403 |
| Aug 12, 2026 | 0.2477 | 0.2600 | 0.2350 | 0.2499 | +1.34% | 614,283 |
| Aug 11, 2026 | 0.2393 | 0.2628 | 0.2301 | 0.2466 | -9.07% | 2,836,748 |
| Aug 10, 2026 | 0.2832 | 0.2899 | 0.2503 | 0.2712 | -5.21% | 8,101,230 |
| Aug 7, 2026 | 0.2999 | 0.3200 | 0.2800 | 0.2861 | -5.52% | 823,036 |
| Aug 6, 2026 | 0.3047 | 0.3145 | 0.2914 | 0.3028 | -1.43% | 463,539 |
| Aug 5, 2026 | 0.2935 | 0.3280 | 0.2877 | 0.3072 | +3.89% | 2,360,490 |
| Aug 4, 2026 | 0.3035 | 0.3235 | 0.2801 | 0.2957 | -13.03% | 2,741,956 |
| Aug 3, 2026 | 0.2978 | 0.3900 | 0.2970 | 0.3400 | -35.13% | 17,971,753 |
| Jul 31, 2026 | 0.2254 | 1.17 | 0.2254 | 0.5241 | +141.41% | 193,300,131 |
| Jul 30, 2026 | 0.2159 | 0.2254 | 0.2103 | 0.2171 | +0.56% | 36,693 |
| Jul 29, 2026 | 0.2152 | 0.2390 | 0.2050 | 0.2159 | -5.14% | 110,751 |
| Jul 28, 2026 | 0.2318 | 0.2391 | 0.2159 | 0.2276 | -2.11% | 196,329 |
| Jul 27, 2026 | 0.2478 | 0.2599 | 0.2250 | 0.2325 | -7.81% | 220,858 |
| Jul 24, 2026 | 0.2485 | 0.2567 | 0.2407 | 0.2522 | -1.79% | 98,078 |
| Jul 23, 2026 | 0.2454 | 0.2573 | 0.2454 | 0.2568 | -1.23% | 15,357 |
| Jul 22, 2026 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | +0.78% | 61,506 |
| Jul 21, 2026 | 0.2561 | 0.2626 | 0.2404 | 0.2580 | -0.69% | 118,660 |
| Jul 20, 2026 | 0.2493 | 0.2600 | 0.2461 | 0.2598 | +4.04% | 75,140 |
| Jul 17, 2026 | 0.2423 | 0.2522 | 0.2423 | 0.2497 | -1.03% | 64,223 |
| Jul 16, 2026 | 0.2593 | 0.2597 | 0.2418 | 0.2523 | -1.98% | 64,087 |
| Jul 15, 2026 | 0.2406 | 0.2646 | 0.2405 | 0.2574 | -1.00% | 181,315 |
| Jul 14, 2026 | 0.2537 | 0.2650 | 0.2442 | 0.2600 | +0.00% | 101,500 |
| Jul 13, 2026 | 0.2800 | 0.2800 | 0.2503 | 0.2600 | -5.45% | 154,324 |
| Jul 10, 2026 | 0.2641 | 0.2750 | 0.2602 | 0.2750 | +2.61% | 81,134 |
| Jul 9, 2026 | 0.2554 | 0.2750 | 0.2500 | 0.2680 | +4.48% | 103,312 |
| Jul 8, 2026 | 0.2424 | 0.2653 | 0.2424 | 0.2565 | +2.15% | 196,687 |
| Jul 7, 2026 | 0.2520 | 0.2612 | 0.2400 | 0.2511 | -5.57% | 150,221 |
| Jul 6, 2026 | 0.2571 | 0.2724 | 0.2500 | 0.2659 | +0.34% | 124,034 |
| Jul 2, 2026 | 0.2644 | 0.2676 | 0.2400 | 0.2650 | -5.36% | 290,354 |
| Jul 1, 2026 | 0.2764 | 0.2800 | 0.2636 | 0.2800 | -1.75% | 132,730 |
| Jun 30, 2026 | 0.2740 | 0.2850 | 0.2600 | 0.2850 | +0.88% | 321,061 |
| Jun 29, 2026 | 0.2700 | 0.2900 | 0.2600 | 0.2825 | -4.24% | 659,213 |
| Jun 26, 2026 | 0.2700 | 0.3043 | 0.2700 | 0.2950 | +7.66% | 1,271,213 |
| Jun 25, 2026 | 0.2863 | 0.3200 | 0.2607 | 0.2740 | -15.43% | 11,596,499 |
| Jun 24, 2026 | 0.2593 | 0.4554 | 0.2593 | 0.3240 | +29.60% | 124,435,456 |
| Jun 23, 2026 | 0.2550 | 0.2750 | 0.2444 | 0.2500 | -2.00% | 43,215 |
| Jun 22, 2026 | 0.2310 | 0.2950 | 0.2310 | 0.2551 | +9.02% | 222,939 |
| Jun 18, 2026 | 0.2660 | 0.2775 | 0.2305 | 0.2340 | -7.29% | 534,533 |
| Jun 17, 2026 | 0.3300 | 0.3300 | 0.2400 | 0.2524 | -25.81% | 741,174 |
| Jun 16, 2026 | 0.3700 | 0.3850 | 0.3402 | 0.3402 | -11.64% | 283,213 |
| Jun 15, 2026 | 0.3820 | 0.3960 | 0.3800 | 0.3850 | -1.28% | 52,208 |
| Jun 12, 2026 | 0.4095 | 0.4200 | 0.3900 | 0.3900 | -5.43% | 137,688 |
| Jun 11, 2026 | 0.4100 | 0.4400 | 0.3950 | 0.4124 | +1.05% | 237,128 |
| Jun 10, 2026 | 0.4102 | 0.4199 | 0.4081 | 0.4081 | -3.98% | 83,797 |
| Jun 9, 2026 | 0.3802 | 0.4400 | 0.3725 | 0.4250 | +9.48% | 753,953 |
| Jun 8, 2026 | 0.3802 | 0.3980 | 0.3704 | 0.3882 | +2.16% | 485,062 |
| Jun 5, 2026 | 0.3690 | 0.4300 | 0.3451 | 0.3800 | -0.18% | 325,928 |
| Jun 4, 2026 | 0.3658 | 0.3850 | 0.3655 | 0.3807 | +4.22% | 200,789 |
| Jun 3, 2026 | 0.3698 | 0.3778 | 0.3650 | 0.3653 | +1.11% | 126,848 |
| Jun 2, 2026 | 0.3880 | 0.3881 | 0.3610 | 0.3613 | -2.03% | 145,245 |
| Jun 1, 2026 | 0.3738 | 0.3861 | 0.3645 | 0.3688 | +2.42% | 473,580 |
| May 29, 2026 | 0.3625 | 0.3790 | 0.3550 | 0.3601 | +0.00% | 172,487 |
| May 28, 2026 | 0.3681 | 0.3719 | 0.3535 | 0.3601 | -3.17% | 98,296 |
| May 27, 2026 | 0.3350 | 0.3760 | 0.3350 | 0.3719 | +0.51% | 63,516 |
| May 26, 2026 | 0.3843 | 0.3849 | 0.3650 | 0.3700 | -1.80% | 97,062 |
| May 22, 2026 | 0.3700 | 0.3891 | 0.3700 | 0.3768 | +0.08% | 44,554 |
| May 21, 2026 | 0.3751 | 0.3880 | 0.3750 | 0.3765 | -4.44% | 43,670 |
| May 20, 2026 | 0.3872 | 0.4000 | 0.3750 | 0.3940 | +3.14% | 158,410 |
| May 19, 2026 | 0.3616 | 0.3996 | 0.3500 | 0.3820 | -3.56% | 62,106 |
| May 18, 2026 | 0.4073 | 0.4081 | 0.3700 | 0.3961 | -3.04% | 103,148 |
| May 15, 2026 | 0.4037 | 0.4144 | 0.4037 | 0.4085 | -2.46% | 47,626 |
| May 14, 2026 | 0.4050 | 0.4200 | 0.4001 | 0.4188 | +3.28% | 64,116 |
| May 13, 2026 | 0.4109 | 0.4205 | 0.4055 | 0.4055 | -1.24% | 92,082 |
| May 12, 2026 | 0.4152 | 0.4275 | 0.4104 | 0.4106 | -3.16% | 39,387 |
| May 11, 2026 | 0.3930 | 0.4364 | 0.3930 | 0.4240 | +3.39% | 78,224 |
| May 8, 2026 | 0.4099 | 0.4214 | 0.4006 | 0.4101 | +2.52% | 102,681 |
| May 7, 2026 | 0.4000 | 0.4260 | 0.3811 | 0.4000 | +1.91% | 196,275 |
| May 6, 2026 | 0.3900 | 0.4249 | 0.3900 | 0.3925 | -0.41% | 77,973 |
| May 5, 2026 | 0.3807 | 0.4090 | 0.3653 | 0.3941 | +5.09% | 284,429 |
| May 4, 2026 | 0.3820 | 0.3820 | 0.3722 | 0.3750 | +0.94% | 36,124 |
| May 1, 2026 | 0.3815 | 0.4050 | 0.3653 | 0.3715 | +1.75% | 233,456 |
| Apr 30, 2026 | 0.3600 | 0.3800 | 0.3600 | 0.3651 | -1.32% | 35,136 |
| Apr 29, 2026 | 0.3697 | 0.3887 | 0.3665 | 0.3700 | -4.86% | 54,245 |
| Apr 28, 2026 | 0.3531 | 0.3889 | 0.3531 | 0.3889 | +3.60% | 84,515 |
| Apr 27, 2026 | 0.3740 | 0.3950 | 0.3600 | 0.3754 | +2.85% | 55,474 |
| Apr 24, 2026 | 0.3527 | 0.3795 | 0.3523 | 0.3650 | -0.41% | 31,093 |
| Apr 23, 2026 | 0.3737 | 0.3849 | 0.3549 | 0.3665 | -1.87% | 84,871 |
| Apr 22, 2026 | 0.4100 | 0.4198 | 0.3321 | 0.3735 | -6.65% | 258,019 |
| Apr 21, 2026 | 0.4120 | 0.4393 | 0.4000 | 0.4001 | -4.42% | 79,677 |
| Apr 20, 2026 | 0.4280 | 0.4550 | 0.4150 | 0.4186 | -0.57% | 122,714 |
| Apr 17, 2026 | 0.4693 | 0.4847 | 0.4137 | 0.4210 | -8.70% | 286,169 |
| Apr 16, 2026 | 0.4700 | 0.4875 | 0.4450 | 0.4611 | -4.34% | 283,869 |
| Apr 15, 2026 | 0.4885 | 0.5209 | 0.4500 | 0.4820 | +9.55% | 752,824 |
| Apr 14, 2026 | 0.4500 | 0.4950 | 0.4302 | 0.4400 | -2.24% | 408,535 |
| Apr 13, 2026 | 0.4244 | 0.4652 | 0.4100 | 0.4501 | +3.47% | 276,795 |
| Apr 10, 2026 | 0.4700 | 0.4904 | 0.4341 | 0.4350 | -10.57% | 251,416 |
| Apr 9, 2026 | 0.4160 | 0.5071 | 0.4155 | 0.4864 | +23.42% | 960,564 |
| Apr 8, 2026 | 0.4018 | 0.4300 | 0.3901 | 0.3941 | -0.38% | 124,557 |
| Apr 7, 2026 | 0.3812 | 0.4101 | 0.3812 | 0.3956 | +4.11% | 217,681 |
| Apr 6, 2026 | 0.4090 | 0.4163 | 0.3800 | 0.3800 | -4.90% | 469,955 |
| Apr 2, 2026 | 0.3725 | 0.4033 | 0.3610 | 0.3996 | +5.91% | 142,157 |
| Apr 1, 2026 | 0.4086 | 0.4154 | 0.3708 | 0.3773 | -6.40% | 191,762 |
| Mar 31, 2026 | 0.3828 | 0.4219 | 0.3653 | 0.4031 | +7.49% | 399,238 |
| Mar 30, 2026 | 0.3837 | 0.3999 | 0.3550 | 0.3750 | -2.04% | 183,232 |
| Mar 27, 2026 | 0.3872 | 0.4276 | 0.3562 | 0.3828 | -3.11% | 227,706 |
| Mar 26, 2026 | 0.4516 | 0.4516 | 0.3942 | 0.3951 | -14.26% | 443,610 |
| Mar 25, 2026 | 0.4718 | 0.4872 | 0.4501 | 0.4608 | -2.93% | 139,609 |
| Mar 24, 2026 | 0.4801 | 0.5148 | 0.4500 | 0.4747 | +6.03% | 304,330 |
| Mar 23, 2026 | 0.5782 | 0.6300 | 0.3492 | 0.4477 | -24.12% | 1,676,655 |
| Mar 20, 2026 | 0.6451 | 0.6452 | 0.5812 | 0.5900 | -4.82% | 331,217 |
| Mar 19, 2026 | 0.5848 | 0.6300 | 0.5703 | 0.6199 | +6.49% | 613,485 |
| Mar 18, 2026 | 0.5440 | 0.6600 | 0.5300 | 0.5821 | +14.14% | 1,289,975 |
| Mar 17, 2026 | 0.4900 | 0.5767 | 0.4800 | 0.5100 | +3.72% | 1,374,370 |
| Mar 16, 2026 | 0.4623 | 0.5169 | 0.4623 | 0.4917 | +6.94% | 681,765 |
| Mar 13, 2026 | 0.4700 | 0.6900 | 0.4315 | 0.4598 | -2.75% | 15,571,426 |
| Mar 12, 2026 | 0.4579 | 0.5190 | 0.4451 | 0.4728 | +3.23% | 545,659 |
| Mar 11, 2026 | 0.4372 | 0.4624 | 0.4306 | 0.4580 | +5.92% | 51,843 |
| Mar 10, 2026 | 0.4697 | 0.4750 | 0.4302 | 0.4324 | -4.55% | 139,113 |
| Mar 9, 2026 | 0.4406 | 0.4705 | 0.4406 | 0.4530 | +8.79% | 160,907 |
| Mar 6, 2026 | 0.4385 | 0.4492 | 0.4125 | 0.4164 | -2.39% | 182,463 |
| Mar 5, 2026 | 0.4665 | 0.4706 | 0.4266 | 0.4266 | -8.69% | 202,332 |
| Mar 4, 2026 | 0.4424 | 0.5342 | 0.4200 | 0.4672 | +3.50% | 528,706 |
| Mar 3, 2026 | 0.3778 | 0.4631 | 0.3778 | 0.4514 | +24.46% | 543,243 |
| Mar 2, 2026 | 0.4003 | 0.4200 | 0.3600 | 0.3627 | -24.28% | 586,944 |
| Feb 27, 2026 | 0.4600 | 0.6300 | 0.4507 | 0.4790 | +10.45% | 3,619,388 |
| Feb 26, 2026 | 0.4580 | 0.4790 | 0.4337 | 0.4337 | -6.43% | 262,779 |
| Feb 25, 2026 | 0.3888 | 0.4635 | 0.3802 | 0.4635 | +22.17% | 956,530 |
| Feb 24, 2026 | 0.3670 | 0.3950 | 0.3645 | 0.3794 | +6.22% | 327,106 |
| Feb 23, 2026 | 0.3700 | 0.3850 | 0.3572 | 0.3572 | -3.46% | 170,734 |
| Feb 20, 2026 | 0.3800 | 0.3900 | 0.3650 | 0.3700 | +2.41% | 262,028 |
| Feb 19, 2026 | 0.3563 | 0.3798 | 0.3404 | 0.3613 | +1.40% | 389,610 |
| Feb 18, 2026 | 0.3265 | 0.3992 | 0.3255 | 0.3563 | +10.89% | 1,338,246 |
| Feb 17, 2026 | 0.3236 | 0.3510 | 0.3213 | 0.3213 | -11.00% | 634,211 |
| Feb 13, 2026 | 0.3594 | 0.5060 | 0.3211 | 0.3610 | +11.04% | 21,577,964 |
| Feb 12, 2026 | 0.3354 | 0.3570 | 0.3210 | 0.3251 | -8.50% | 763,244 |
| Feb 11, 2026 | 0.3450 | 0.4000 | 0.3251 | 0.3553 | +6.70% | 2,570,254 |
| Feb 10, 2026 | 0.3399 | 0.3490 | 0.3311 | 0.3330 | -1.77% | 75,824 |
| Feb 9, 2026 | 0.3200 | 0.3500 | 0.3200 | 0.3390 | +5.94% | 111,661 |
| Feb 6, 2026 | 0.3200 | 0.3395 | 0.3150 | 0.3200 | +1.27% | 107,627 |
| Feb 5, 2026 | 0.3225 | 0.3609 | 0.3160 | 0.3160 | -4.96% | 174,674 |
| Feb 4, 2026 | 0.3401 | 0.3667 | 0.3300 | 0.3325 | -5.27% | 207,119 |
| Feb 3, 2026 | 0.3690 | 0.4100 | 0.3475 | 0.3510 | +3.20% | 1,275,162 |
| Feb 2, 2026 | 0.3100 | 0.3623 | 0.3060 | 0.3401 | +7.97% | 735,764 |
| Jan 30, 2026 | 0.3351 | 0.3410 | 0.3141 | 0.3150 | -11.02% | 140,765 |
| Jan 29, 2026 | 0.3412 | 0.3540 | 0.3250 | 0.3540 | -0.28% | 107,389 |
| Jan 28, 2026 | 0.3381 | 0.3600 | 0.3310 | 0.3550 | +1.84% | 74,302 |
| Jan 27, 2026 | 0.3570 | 0.3600 | 0.3252 | 0.3486 | -0.49% | 160,895 |
| Jan 26, 2026 | 0.3700 | 0.3750 | 0.3501 | 0.3503 | -3.26% | 276,848 |
| Jan 23, 2026 | 0.3740 | 0.3800 | 0.3523 | 0.3621 | -5.21% | 308,236 |
| Jan 22, 2026 | 0.3800 | 0.3990 | 0.3666 | 0.3820 | -1.98% | 393,553 |
| Jan 21, 2026 | 0.3680 | 0.3900 | 0.3451 | 0.3897 | +9.50% | 526,299 |
| Jan 20, 2026 | 0.3228 | 0.3799 | 0.3110 | 0.3559 | +6.94% | 1,975,810 |
| Jan 16, 2026 | 0.3064 | 0.3328 | 0.3006 | 0.3328 | +5.12% | 559,559 |
| Jan 15, 2026 | 0.3132 | 0.3218 | 0.3100 | 0.3166 | -1.62% | 119,179 |
| Jan 14, 2026 | 0.3234 | 0.3320 | 0.3100 | 0.3218 | -4.37% | 149,787 |
| Jan 13, 2026 | 0.3285 | 0.3365 | 0.3175 | 0.3365 | -0.74% | 238,348 |
| Jan 12, 2026 | 0.3053 | 0.3428 | 0.3000 | 0.3390 | +7.72% | 442,875 |
| Jan 9, 2026 | 0.3420 | 0.3501 | 0.3050 | 0.3147 | -4.64% | 227,665 |
| Jan 8, 2026 | 0.3373 | 0.3800 | 0.3300 | 0.3300 | -8.59% | 416,240 |
| Jan 7, 2026 | 0.4100 | 0.4100 | 0.3501 | 0.3610 | -8.77% | 388,102 |
| Jan 6, 2026 | 0.3401 | 0.4145 | 0.3151 | 0.3957 | +17.84% | 22,171,878 |
| Jan 5, 2026 | 0.2952 | 0.3669 | 0.2918 | 0.3358 | +8.15% | 612,134 |
| Jan 2, 2026 | 0.2921 | 0.3447 | 0.2571 | 0.3105 | +14.96% | 1,560,453 |
| Dec 31, 2025 | 0.3610 | 0.5200 | 0.2507 | 0.2701 | -22.85% | 19,410,971 |
| Dec 30, 2025 | 0.3346 | 0.3788 | 0.3346 | 0.3501 | +1.48% | 166,535 |
| Dec 29, 2025 | 0.3468 | 0.3564 | 0.3223 | 0.3450 | -7.46% | 416,226 |
| Dec 26, 2025 | 0.3490 | 0.3759 | 0.3287 | 0.3728 | -5.12% | 1,329,247 |
| Dec 24, 2025 | 0.3042 | 0.6000 | 0.2950 | 0.3929 | +28.74% | 26,563,473 |
| Dec 23, 2025 | 0.2898 | 0.3100 | 0.2879 | 0.3052 | +2.86% | 93,883 |
| Dec 22, 2025 | 0.2900 | 0.3189 | 0.2705 | 0.2967 | -6.99% | 122,185 |
| Dec 19, 2025 | 0.3080 | 0.3200 | 0.2900 | 0.3190 | +3.10% | 137,348 |
| Dec 18, 2025 | 0.3000 | 0.3317 | 0.2851 | 0.3094 | +0.16% | 181,633 |
| Dec 17, 2025 | 0.3157 | 0.3189 | 0.2873 | 0.3089 | -5.07% | 90,409 |
| Dec 16, 2025 | 0.2990 | 0.3300 | 0.2800 | 0.3254 | +14.50% | 164,667 |
| Dec 15, 2025 | 0.3356 | 0.3556 | 0.2800 | 0.2842 | -21.84% | 268,075 |
| Dec 12, 2025 | 0.3604 | 0.3851 | 0.3600 | 0.3636 | +0.92% | 95,558 |
| Dec 11, 2025 | 0.3952 | 0.3952 | 0.3500 | 0.3603 | -8.34% | 250,115 |
| Dec 10, 2025 | 0.4300 | 0.4312 | 0.3900 | 0.3931 | -7.66% | 172,677 |
| Dec 9, 2025 | 0.4500 | 0.4900 | 0.4108 | 0.4257 | -8.27% | 184,053 |
| Dec 8, 2025 | 0.4800 | 0.4800 | 0.4630 | 0.4641 | -2.87% | 124,580 |
| Dec 5, 2025 | 0.5200 | 0.5545 | 0.4510 | 0.4778 | -10.29% | 199,456 |
| Dec 4, 2025 | 0.5000 | 0.5600 | 0.5000 | 0.5326 | -0.04% | 184,960 |
| Dec 3, 2025 | 0.5033 | 0.5470 | 0.5001 | 0.5328 | +6.47% | 142,770 |
| Dec 2, 2025 | 0.5538 | 0.5700 | 0.4867 | 0.5004 | -12.35% | 262,987 |
| Dec 1, 2025 | 0.6000 | 0.6100 | 0.5541 | 0.5709 | -4.69% | 169,874 |
| Nov 28, 2025 | 0.5701 | 0.6398 | 0.5678 | 0.5990 | +10.72% | 211,932 |
| Nov 26, 2025 | 0.5712 | 0.5900 | 0.5201 | 0.5410 | -3.39% | 165,392 |
| Nov 25, 2025 | 0.5830 | 0.7200 | 0.5100 | 0.5600 | +11.91% | 2,077,575 |
| Nov 24, 2025 | 0.4500 | 0.5670 | 0.4500 | 0.5004 | +8.55% | 204,335 |
| Nov 21, 2025 | 0.5590 | 0.5672 | 0.3859 | 0.4610 | -19.05% | 717,949 |
| Nov 20, 2025 | 0.6000 | 0.6800 | 0.5500 | 0.5695 | -11.02% | 401,653 |
| Nov 19, 2025 | 0.6580 | 0.6832 | 0.6116 | 0.6400 | -6.84% | 159,148 |
| Nov 18, 2025 | 0.5600 | 0.6880 | 0.5501 | 0.6870 | +9.64% | 391,336 |
| Nov 17, 2025 | 0.6011 | 0.6907 | 0.6011 | 0.6266 | -6.84% | 394,513 |
| Nov 14, 2025 | 0.6890 | 0.7497 | 0.6726 | 0.6726 | +1.40% | 744,190 |
| Nov 13, 2025 | 0.6487 | 0.7090 | 0.6483 | 0.6633 | +3.62% | 1,726,467 |
| Nov 12, 2025 | 0.7819 | 0.9180 | 0.6335 | 0.6401 | +14.92% | 33,943,564 |
| Nov 11, 2025 | 0.5000 | 0.6000 | 0.5000 | 0.5570 | -8.46% | 11,843,195 |
| Nov 10, 2025 | 0.7900 | 0.7900 | 0.5310 | 0.6085 | -21.52% | 982,157 |
| Nov 7, 2025 | 1.01 | 1.01 | 0.7400 | 0.7754 | -26.15% | 445,035 |
| Nov 6, 2025 | 1.06 | 1.12 | 0.9400 | 1.05 | -0.94% | 155,564 |
| Nov 5, 2025 | 0.9500 | 1.14 | 0.9100 | 1.06 | -0.93% | 300,786 |
| Nov 4, 2025 | 0.8749 | 1.20 | 0.8749 | 1.07 | -1.83% | 498,855 |
| Nov 3, 2025 | 1.38 | 1.83 | 0.8501 | 1.09 | -21.01% | 1,213,133 |
| Oct 31, 2025 | 1.75 | 1.75 | 1.19 | 1.38 | -17.86% | 4,745,512 |
| Oct 30, 2025 | 2.63 | 2.63 | 1.53 | 1.68 | -44.74% | 1,236,730 |
Daily open, high, low, close and volume for Kandal M Venture Limited Class A Ordinary Shares (FMFC). Showing 250 trading days. Unadjusted prices.