NASDAQ : FMFC
Kandal M Venture Limited — Price history
Consumer Discretionary · Footwear & Accessories · Cambodia
Last price 3.38 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kandal M Venture Limited (FMFC) closed at 3.557 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.4 | 3.61 | 3.4 | 3.557 | 3,827 | +5.24% |
| 2026-10-30 | 3.66 | 3.726 | 3.3 | 3.38 | 19,724 | -11.05% |
| 2026-10-29 | 3.84 | 4.04 | 3.76 | 3.8 | 38,973 | +3.83% |
| 2026-10-28 | 3.62 | 3.892 | 3.55 | 3.66 | 36,866 | -3.94% |
| 2026-10-27 | 3.72 | 4.01 | 3.7 | 3.81 | 60,338 | -2.31% |
| 2026-10-26 | 3.89 | 4.05 | 3.26 | 3.9 | 1,804,898 | -4.18% |
| 2026-10-23 | 3.672 | 4.58 | 3.672 | 4.07 | 119,333 | +13.37% |
| 2026-10-22 | 3.72 | 3.89 | 3.525 | 3.59 | 11,002 | -3.49% |
| 2026-10-21 | 4.32 | 4.385 | 3.47 | 3.72 | 27,203 | -20.17% |
| 2026-10-20 | 5.01 | 5.02 | 4.511 | 4.66 | 6,185 | -9.51% |
| 2026-10-19 | 5.59 | 5.59 | 5.08 | 5.15 | 19,310 | -9.81% |
| 2026-10-16 | 6 | 6.37 | 5.1 | 5.71 | 47,717 | -4.03% |
| 2026-10-15 | 5.65 | 7.558 | 5.51 | 5.95 | 310,161 | +7.79% |
| 2026-10-14 | 4.84 | 6.17 | 4.73 | 5.52 | 127,761 | +11.29% |
| 2026-10-13 | 4.32 | 5.24 | 4.221 | 4.96 | 81,369 | +1.47% |
| 2026-10-12 | 5.512 | 5.776 | 4.204 | 4.888 | 23,620 | -9.48% |
| 2026-10-09 | 4.848 | 5.8 | 4.848 | 5.4 | 11,281 | +4.57% |
| 2026-10-08 | 5.6 | 5.636 | 5.02 | 5.164 | 8,312 | -13.24% |
| 2026-10-07 | 5.672 | 6.352 | 5.224 | 5.952 | 417,579 | -2.87% |
| 2026-10-06 | 6.5 | 6.624 | 6.08 | 6.128 | 9,168 | -4.31% |
| 2026-10-05 | 6.24 | 7.32 | 6.208 | 6.404 | 3,557 | -7.46% |
| 2026-10-02 | 7.088 | 7.36 | 6.8 | 6.92 | 6,501 | -3.94% |
| 2026-10-01 | 7.3 | 7.36 | 7 | 7.204 | 2,186 | -1.32% |
| 2026-09-30 | 7.196 | 7.502 | 7.196 | 7.3 | 1,929 | -0.05% |
| 2026-09-29 | 7.304 | 7.9 | 7.3 | 7.304 | 1,735 | -1.67% |
| 2026-09-28 | 7.596 | 7.78 | 6.96 | 7.428 | 4,328 | -5.16% |
| 2026-09-25 | 8 | 8.12 | 7.6 | 7.832 | 7,410 | -3.07% |
| 2026-09-24 | 7.7 | 8.12 | 7.6 | 8.08 | 4,522 | -0.49% |
| 2026-09-23 | 7.8 | 8.12 | 7.68 | 8.12 | 4,555 | +0.00% |
| 2026-09-22 | 7.904 | 8.12 | 7.808 | 8.12 | 2,202 | -0.44% |
| 2026-09-21 | 8.1 | 8.2 | 7.92 | 8.156 | 5,921 | -2.44% |
| 2026-09-18 | 7.96 | 8.5 | 7.92 | 8.36 | 14,938 | +0.97% |
| 2026-09-17 | 8.804 | 8.9 | 7.8 | 8.28 | 84,836 | +1.12% |
| 2026-09-16 | 7.972 | 8.7 | 7.744 | 8.188 | 151,333 | +4.28% |
| 2026-09-15 | 7.868 | 8 | 7.7 | 7.852 | 2,623 | -1.70% |
| 2026-09-14 | 7.8 | 8.1 | 7.8 | 7.988 | 2,896 | +0.81% |
| 2026-09-11 | 8 | 8.1 | 7.8 | 7.924 | 1,944 | -0.95% |
| 2026-09-10 | 7.836 | 8.1 | 7.836 | 8 | 5,287 | -0.99% |
| 2026-09-09 | 8 | 8.116 | 7.68 | 8.08 | 9,457 | +2.75% |
| 2026-09-08 | 7.956 | 8.08 | 7.596 | 7.864 | 8,087 | -1.95% |
| 2026-09-04 | 8.148 | 9.464 | 8.004 | 8.02 | 20,461 | -4.52% |
| 2026-09-03 | 8.068 | 8.4 | 7.888 | 8.4 | 16,152 | +5.00% |
| 2026-09-02 | 8.096 | 8.392 | 7.592 | 8 | 72,326 | -12.97% |
| 2026-09-01 | 9.4 | 9.504 | 9 | 9.192 | 832,974 | -0.78% |
| 2026-08-31 | 9.576 | 10.032 | 9.14 | 9.264 | 9,614 | +1.53% |
| 2026-08-28 | 9.588 | 9.588 | 8.86 | 9.124 | 6,379 | -1.47% |
| 2026-08-27 | 9.332 | 9.8 | 9.2 | 9.26 | 1,168 | -3.74% |
| 2026-08-26 | 9.2 | 9.964 | 9.2 | 9.62 | 5,554 | +0.59% |
| 2026-08-25 | 8.804 | 10.8 | 8.804 | 9.564 | 20,106 | +4.91% |
| 2026-08-24 | 8.528 | 9.336 | 8.528 | 9.116 | 2,598 | +2.43% |
| 2026-08-21 | 8.72 | 9.2 | 8.672 | 8.9 | 2,790 | -0.82% |
| 2026-08-20 | 8.8 | 9.124 | 8.524 | 8.974 | 2,487 | +0.20% |
| 2026-08-19 | 9.08 | 9.196 | 8.6 | 8.956 | 7,746 | +1.04% |
| 2026-08-18 | 9.56 | 9.56 | 8.62 | 8.864 | 13,392 | -8.43% |
| 2026-08-17 | 9.332 | 9.856 | 9.216 | 9.68 | 7,181 | +0.62% |
| 2026-08-14 | 9.32 | 9.796 | 9.304 | 9.62 | 8,555 | +1.91% |
| 2026-08-13 | 10.12 | 10.176 | 9.304 | 9.44 | 12,560 | -5.56% |
| 2026-08-12 | 9.908 | 10.4 | 9.4 | 9.996 | 15,357 | +1.34% |
| 2026-08-11 | 9.572 | 10.512 | 9.204 | 9.864 | 70,918 | -9.07% |
| 2026-08-10 | 11.328 | 11.596 | 10.012 | 10.848 | 202,530 | -5.21% |
| 2026-08-07 | 11.996 | 12.8 | 11.2 | 11.444 | 20,575 | -5.52% |
| 2026-08-06 | 12.188 | 12.58 | 11.656 | 12.112 | 11,588 | -1.43% |
| 2026-08-05 | 11.74 | 13.12 | 11.508 | 12.288 | 59,010 | +3.89% |
| 2026-08-04 | 12.14 | 12.94 | 11.204 | 11.828 | 68,548 | -13.03% |
| 2026-08-03 | 11.912 | 15.6 | 11.88 | 13.6 | 449,293 | -35.13% |
| 2026-07-31 | 9.016 | 46.8 | 9.016 | 20.964 | 4,832,514 | +141.41% |
| 2026-07-30 | 8.636 | 9.014 | 8.412 | 8.684 | 917 | +0.56% |
| 2026-07-29 | 8.608 | 9.56 | 8.2 | 8.636 | 2,768 | -5.14% |
| 2026-07-28 | 9.272 | 9.564 | 8.636 | 9.104 | 4,908 | -2.11% |
| 2026-07-27 | 9.912 | 10.396 | 9 | 9.3 | 5,521 | -7.81% |
| 2026-07-24 | 9.94 | 10.268 | 9.628 | 10.088 | 2,451 | -1.79% |
| 2026-07-23 | 9.816 | 10.292 | 9.816 | 10.272 | 383 | -1.23% |
| 2026-07-22 | 9.8 | 10.4 | 9.8 | 10.4 | 1,537 | +0.78% |
| 2026-07-21 | 10.244 | 10.502 | 9.616 | 10.32 | 2,966 | -0.69% |
| 2026-07-20 | 9.972 | 10.4 | 9.844 | 10.392 | 1,878 | +4.04% |
| 2026-07-17 | 9.692 | 10.088 | 9.692 | 9.988 | 1,605 | -1.03% |
| 2026-07-16 | 10.372 | 10.388 | 9.672 | 10.092 | 1,602 | -1.98% |
| 2026-07-15 | 9.624 | 10.584 | 9.62 | 10.296 | 4,532 | -1.00% |
| 2026-07-14 | 10.148 | 10.6 | 9.768 | 10.4 | 2,974 | +0.00% |
| 2026-07-13 | 11.2 | 11.2 | 10.012 | 10.4 | 3,858 | -5.45% |
| 2026-07-10 | 10.564 | 11 | 10.408 | 11 | 2,028 | +2.61% |
| 2026-07-09 | 10.216 | 11 | 10 | 10.72 | 2,582 | +4.48% |
| 2026-07-08 | 9.696 | 10.612 | 9.696 | 10.26 | 4,917 | +2.15% |
| 2026-07-07 | 10.08 | 10.448 | 9.6 | 10.044 | 3,755 | -5.57% |
| 2026-07-06 | 10.284 | 10.896 | 10 | 10.636 | 3,100 | +0.34% |
| 2026-07-02 | 10.576 | 10.702 | 9.6 | 10.6 | 7,258 | -5.36% |
| 2026-07-01 | 11.056 | 11.2 | 10.544 | 11.2 | 3,318 | -1.75% |
| 2026-06-30 | 10.96 | 11.4 | 10.4 | 11.4 | 8,026 | +0.88% |
| 2026-06-29 | 10.8 | 11.6 | 10.4 | 11.3 | 16,480 | -4.24% |
| 2026-06-26 | 10.8 | 12.172 | 10.8 | 11.8 | 31,780 | +7.66% |
| 2026-06-25 | 11.45 | 12.8 | 10.428 | 10.96 | 289,912 | -15.43% |
| 2026-06-24 | 10.372 | 18.216 | 10.372 | 12.96 | 3,110,886 | +29.60% |
| 2026-06-23 | 10.2 | 11 | 9.776 | 10 | 1,080 | -2.00% |
| 2026-06-22 | 9.24 | 11.8 | 9.24 | 10.204 | 5,573 | +9.02% |
| 2026-06-18 | 10.64 | 11.1 | 9.22 | 9.36 | 13,363 | -7.29% |
| 2026-06-17 | 13.2 | 13.2 | 9.6 | 10.096 | 18,529 | -25.81% |
| 2026-06-16 | 14.8 | 15.398 | 13.608 | 13.608 | 7,080 | -11.64% |
| 2026-06-15 | 15.28 | 15.84 | 15.2 | 15.4 | 1,305 | -1.28% |
| 2026-06-12 | 16.38 | 16.8 | 15.6 | 15.6 | 3,442 | -5.43% |
| 2026-06-11 | 16.4 | 17.6 | 15.8 | 16.496 | 5,928 | +1.05% |
| 2026-06-10 | 16.408 | 16.796 | 16.324 | 16.324 | 2,094 | -3.98% |
| 2026-06-09 | 15.208 | 17.6 | 14.9 | 17 | 18,848 | +9.48% |
| 2026-06-08 | 15.208 | 15.92 | 14.816 | 15.528 | 12,126 | +2.16% |
| 2026-06-05 | 14.76 | 17.2 | 13.804 | 15.2 | 8,148 | -0.18% |
| 2026-06-04 | 14.632 | 15.4 | 14.62 | 15.228 | 5,019 | +4.22% |
| 2026-06-03 | 14.792 | 15.112 | 14.6 | 14.612 | 3,171 | +1.11% |
| 2026-06-02 | 15.52 | 15.524 | 14.44 | 14.452 | 3,631 | -2.03% |
| 2026-06-01 | 14.952 | 15.444 | 14.58 | 14.752 | 11,839 | +2.42% |
| 2026-05-29 | 14.5 | 15.16 | 14.2 | 14.404 | 4,312 | +0.00% |
| 2026-05-28 | 14.724 | 14.876 | 14.14 | 14.404 | 2,457 | -3.17% |
| 2026-05-27 | 13.4 | 15.04 | 13.4 | 14.876 | 1,587 | +0.51% |
| 2026-05-26 | 15.372 | 15.396 | 14.6 | 14.8 | 2,426 | -1.80% |
| 2026-05-22 | 14.8 | 15.564 | 14.8 | 15.072 | 1,113 | +0.08% |
| 2026-05-21 | 15.004 | 15.52 | 15 | 15.06 | 1,091 | -4.44% |
| 2026-05-20 | 15.49 | 16 | 15 | 15.76 | 3,960 | +3.14% |
| 2026-05-19 | 14.464 | 15.984 | 14 | 15.28 | 1,552 | -3.56% |
| 2026-05-18 | 16.29 | 16.322 | 14.8 | 15.844 | 2,578 | -3.04% |
| 2026-05-15 | 16.148 | 16.576 | 16.148 | 16.34 | 1,190 | -2.46% |
| 2026-05-14 | 16.2 | 16.8 | 16.004 | 16.752 | 1,602 | +3.28% |
| 2026-05-13 | 16.436 | 16.818 | 16.22 | 16.22 | 2,302 | -1.24% |