Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	0.3930	0.4364	0.3930	0.4240	78,083	+0.01(+3.39%)
May 08, 2026	0.4099	0.4214	0.4006	0.4101	102,682	+0.01(+2.52%)
May 07, 2026	0.4000	0.4260	0.3811	0.4000	194,456	+0.01(+1.91%)
May 06, 2026	0.3900	0.4249	0.3900	0.3925	77,973	-0.00(-0.41%)
May 05, 2026	0.3807	0.4090	0.3653	0.3941	284,379	+0.02(+5.09%)
May 04, 2026	0.3820	0.3820	0.3722	0.3750	36,124	+0.00(+0.94%)
May 01, 2026	0.3815	0.4050	0.3653	0.3715	233,456	+0.01(+1.75%)
Apr 30, 2026	0.3600	0.3800	0.3600	0.3651	28,987	-0.00(-1.32%)
Apr 29, 2026	0.3697	0.3887	0.3665	0.3700	53,645	-0.02(-4.86%)
Apr 28, 2026	0.3531	0.3889	0.3531	0.3889	84,515	+0.01(+3.60%)
Apr 27, 2026	0.3740	0.3950	0.3600	0.3754	55,496	+0.01(+2.85%)
Apr 24, 2026	0.3527	0.3795	0.3523	0.3650	31,093	-0.00(-0.41%)
Apr 23, 2026	0.3737	0.3849	0.3549	0.3665	84,870	-0.01(-1.87%)
Apr 22, 2026	0.4100	0.4198	0.3321	0.3735	254,819	-0.03(-6.65%)
Apr 21, 2026	0.4120	0.4393	0.4000	0.4001	79,677	-0.02(-4.42%)
Apr 20, 2026	0.4300	0.4550	0.4150	0.4186	118,905	-0.00(-0.57%)
Apr 17, 2026	0.4693	0.4847	0.4137	0.4210	286,169	-0.04(-8.70%)
Apr 16, 2026	0.4700	0.4875	0.4450	0.4611	283,869	-0.02(-4.34%)
Apr 15, 2026	0.4885	0.5209	0.4500	0.4820	752,672	+0.04(+9.55%)
Apr 14, 2026	0.4500	0.4950	0.4302	0.4400	408,535	-0.01(-2.24%)
Apr 13, 2026	0.4200	0.4652	0.4100	0.4501	276,695	+0.02(+3.47%)
Apr 10, 2026	0.4700	0.4904	0.4341	0.4350	251,416	-0.05(-10.57%)
Apr 09, 2026	0.4160	0.5071	0.4155	0.4864	953,174	+0.09(+23.42%)
Apr 08, 2026	0.4018	0.4300	0.3901	0.3941	119,813	-0.00(-0.38%)
Apr 07, 2026	0.3812	0.4101	0.3812	0.3956	217,681	+0.02(+4.11%)
Apr 06, 2026	0.4090	0.4163	0.3800	0.3800	458,325	-0.02(-4.90%)
Apr 02, 2026	0.3725	0.4033	0.3610	0.3996	142,157	+0.02(+5.91%)
Apr 01, 2026	0.4086	0.4154	0.3708	0.3773	190,061	-0.03(-6.40%)
Mar 31, 2026	0.3828	0.4219	0.3653	0.4031	399,238	+0.03(+7.49%)
Mar 30, 2026	0.3837	0.3999	0.3550	0.3750	182,982	-0.01(-2.04%)
Mar 27, 2026	0.3872	0.4276	0.3562	0.3828	227,706	-0.01(-3.11%)
Mar 26, 2026	0.4516	0.4516	0.3942	0.3951	442,920	-0.07(-14.26%)
Mar 25, 2026	0.4718	0.4872	0.4501	0.4608	133,709	-0.01(-2.93%)
Mar 24, 2026	0.4800	0.5148	0.4500	0.4747	302,080	+0.03(+6.03%)
Mar 23, 2026	0.5782	0.6300	0.3492	0.4477	1,636,893	-0.14(-24.12%)
Mar 20, 2026	0.6452	0.6452	0.5812	0.5900	331,217	-0.03(-4.82%)
Mar 19, 2026	0.5848	0.6300	0.5703	0.6199	605,806	+0.04(+6.49%)
Mar 18, 2026	0.5440	0.6600	0.5300	0.5821	1,286,887	+0.07(+14.14%)
Mar 17, 2026	0.4900	0.5767	0.4800	0.5100	1,344,863	+0.02(+3.72%)
Mar 16, 2026	0.4623	0.5169	0.4623	0.4917	678,533	+0.03(+6.94%)
Mar 13, 2026	0.4700	0.6900	0.4315	0.4598	15,571,430	-0.01(-2.75%)
Mar 12, 2026	0.4579	0.5190	0.4451	0.4728	535,857	+0.01(+3.23%)
Mar 11, 2026	0.4372	0.4624	0.4306	0.4580	49,186	+0.03(+5.92%)
Mar 10, 2026	0.4697	0.4750	0.4302	0.4324	139,111	-0.02(-4.55%)
Mar 09, 2026	0.4406	0.4705	0.4406	0.4530	160,807	+0.04(+8.79%)
Mar 06, 2026	0.4385	0.4492	0.4125	0.4164	182,463	-0.01(-2.39%)
Mar 05, 2026	0.4665	0.4706	0.4266	0.4266	202,331	-0.04(-8.69%)
Mar 04, 2026	0.4424	0.5342	0.4200	0.4672	523,235	+0.02(+3.50%)
Mar 03, 2026	0.3778	0.4631	0.3778	0.4514	526,856	+0.09(+24.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Kandal M Venture Limited - Class A ordinary Shares (NQ:FMFC)

Historical Prices

Starting at $3.75/week.

Subscribe Today