FLAME TREE GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-08-14 | 1.150 | 1.150 | 1.100 | 1.130 | 1.130 | 200 |
| 2024-08-13 | 1.130 | 1.150 | 1.100 | 1.150 | 1.150 | 1,700 |
| 2024-08-12 | 1.100 | 1.170 | 1.000 | 1.130 | 1.130 | 600 |
| 2024-08-09 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 1,100 |
| 2024-08-08 | 1.020 | 1.090 | 1.010 | 1.070 | 1.070 | 800 |
| 2024-08-07 | 1.030 | 1.100 | 1.000 | 1.020 | 1.020 | 22,700 |
| 2024-08-06 | 1.060 | 1.100 | 1.010 | 1.030 | 1.030 | 2,400 |
| 2024-08-05 | 1.140 | 1.200 | 1.040 | 1.060 | 1.060 | 4,800 |
| 2024-08-02 | 1.070 | 1.170 | 1.070 | 1.140 | 1.140 | 300 |
| 2024-08-01 | 1.020 | 1.120 | 1.020 | 1.070 | 1.070 | 3,600 |
| 2024-07-31 | 1.090 | 1.190 | 1.010 | 1.020 | 1.020 | 213,300 |
| 2024-07-30 | 1.150 | 1.190 | 1.040 | 1.090 | 1.090 | 3,600 |
| 2024-07-29 | 1.190 | 1.190 | 1.140 | 1.150 | 1.150 | 1,100 |
| 2024-07-26 | 1.160 | 1.200 | 1.160 | 1.190 | 1.190 | 1,900 |
| 2024-07-25 | 1.130 | 1.180 | 1.130 | 1.160 | 1.160 | 700 |
| 2024-07-24 | 1.180 | 1.180 | 1.070 | 1.130 | 1.130 | 1,100 |
| 2024-07-23 | 1.140 | 1.190 | 1.140 | 1.180 | 1.180 | 1,300 |
| 2024-07-22 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-07-19 | 1.100 | 1.200 | 1.000 | 1.140 | 1.140 | 13,500 |
| 2024-07-18 | 1.200 | 1.200 | 1.100 | 1.100 | 1.100 | 26,800 |
| 2024-07-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 700 |
| 2024-07-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 800 |
| 2024-07-15 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 4,300 |
| 2024-07-12 | 1.180 | 1.200 | 1.070 | 1.100 | 1.100 | 3,700 |
| 2024-07-11 | 1.200 | 1.250 | 1.080 | 1.180 | 1.180 | 1,400 |
| 2024-07-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 400 |
| 2024-07-09 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 500 |
| 2024-07-08 | 1.190 | 1.250 | 1.080 | 1.210 | 1.210 | 48,500 |
| 2024-07-05 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 700 |
| 2024-07-04 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 100 |
| 2024-07-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-02 | 1.240 | 1.260 | 1.240 | 1.250 | 1.250 | 500 |
| 2024-07-01 | 1.280 | 1.280 | 1.180 | 1.180 | 1.180 | 1,900 |
| 2024-06-28 | 1.180 | 1.280 | 1.180 | 1.280 | 1.280 | 200 |
| 2024-06-27 | 1.290 | 1.290 | 1.170 | 1.180 | 1.180 | 11,900 |
| 2024-06-26 | 1.260 | 1.350 | 1.140 | 1.290 | 1.290 | 2,200 |
| 2024-06-25 | 1.250 | 1.370 | 1.200 | 1.260 | 1.260 | 600 |
| 2024-06-24 | 1.170 | 1.280 | 1.170 | 1.250 | 1.250 | 1,500 |
| 2024-06-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 200 |
| 2024-06-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 100 |
| 2024-06-19 | 1.170 | 1.240 | 1.070 | 1.170 | 1.170 | 2,700 |
| 2024-06-18 | 1.130 | 1.240 | 1.130 | 1.170 | 1.170 | 4,500 |
| 2024-06-14 | 1.210 | 1.250 | 1.120 | 1.130 | 1.130 | 8,200 |
| 2024-06-13 | 1.230 | 1.250 | 1.200 | 1.210 | 1.210 | 1,500 |
| 2024-06-12 | 1.220 | 1.250 | 1.120 | 1.230 | 1.230 | 1,200 |
| 2024-06-11 | 1.140 | 1.250 | 1.140 | 1.220 | 1.220 | 1,800 |
| 2024-06-10 | 1.120 | 1.200 | 1.080 | 1.140 | 1.140 | 2,700 |
| 2024-06-07 | 1.170 | 1.200 | 1.080 | 1.120 | 1.120 | 1,600 |
| 2024-06-06 | 1.300 | 1.300 | 1.170 | 1.170 | 1.170 | 10,800 |
| 2024-06-05 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 300 |
| 2024-06-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-06-03 | 1.270 | 1.390 | 1.200 | 1.280 | 1.280 | 8,500 |
| 2024-05-31 | 1.230 | 1.300 | 1.200 | 1.270 | 1.270 | 1,100 |
| 2024-05-30 | 1.270 | 1.290 | 1.200 | 1.230 | 1.230 | 3,800 |
| 2024-05-29 | 1.190 | 1.300 | 1.190 | 1.270 | 1.270 | 2,300 |
| 2024-05-28 | 1.090 | 1.190 | 1.090 | 1.190 | 1.190 | 10,000 |
| 2024-05-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-05-24 | 1.200 | 1.200 | 1.080 | 1.090 | 1.090 | 2,100 |
| 2024-05-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.