FLAME TREE GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 500 |
| 2024-05-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,600 |
| 2024-05-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 300 |
| 2024-05-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 600 |
| 2024-05-15 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 300 |
| 2024-05-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 700 |
| 2024-05-13 | 1.130 | 1.200 | 1.100 | 1.180 | 1.180 | 500 |
| 2024-05-09 | 1.140 | 1.200 | 1.100 | 1.130 | 1.130 | 6,700 |
| 2024-05-08 | 1.160 | 1.200 | 1.100 | 1.140 | 1.140 | 6,400 |
| 2024-05-07 | 1.160 | 1.170 | 1.130 | 1.160 | 1.160 | 300 |
| 2024-05-06 | 1.180 | 1.250 | 1.130 | 1.160 | 1.160 | 4,100 |
| 2024-05-03 | 1.140 | 1.250 | 1.140 | 1.180 | 1.180 | 900 |
| 2024-05-02 | 1.160 | 1.160 | 1.110 | 1.140 | 1.140 | 7,200 |
| 2024-04-30 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 3,900 |
| 2024-04-29 | 1.290 | 1.290 | 1.170 | 1.170 | 1.170 | 1,200 |
| 2024-04-26 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-04-25 | 1.250 | 1.370 | 1.200 | 1.290 | 1.290 | 2,200 |
| 2024-04-24 | 1.200 | 1.320 | 1.100 | 1.250 | 1.250 | 1,300 |
| 2024-04-23 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 700 |
| 2024-04-22 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 2,700 |
| 2024-04-19 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 1,900 |
| 2024-04-18 | 1.170 | 1.280 | 1.170 | 1.230 | 1.230 | 3,000 |
| 2024-04-17 | 1.210 | 1.210 | 1.090 | 1.170 | 1.170 | 1,300 |
| 2024-04-16 | 1.100 | 1.210 | 1.100 | 1.210 | 1.210 | 1,100 |
| 2024-04-15 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 100 |
| 2024-04-12 | 1.100 | 1.210 | 1.090 | 1.110 | 1.110 | 5,500 |
| 2024-04-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 9,600 |
| 2024-04-09 | 1.140 | 1.250 | 1.050 | 1.100 | 1.100 | 5,400 |
| 2024-04-08 | 1.170 | 1.280 | 1.100 | 1.140 | 1.140 | 10,000 |
| 2024-04-05 | 1.150 | 1.250 | 1.150 | 1.170 | 1.170 | 13,900 |
| 2024-04-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,900 |
| 2024-04-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-04-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100 |
| 2024-03-28 | 1.050 | 1.150 | 1.050 | 1.150 | 1.150 | 36,300 |
| 2024-03-27 | 1.040 | 1.140 | 1.040 | 1.050 | 1.050 | 1,500 |
| 2024-03-26 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 200 |
| 2024-03-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 200 |
| 2024-03-22 | 1.010 | 1.100 | 1.000 | 1.030 | 1.030 | 4,400 |
| 2024-03-21 | 1.080 | 1.180 | 0.980 | 1.010 | 1.010 | 2,200 |
| 2024-03-20 | 1.170 | 1.200 | 1.070 | 1.080 | 1.080 | 4,200 |
| 2024-03-19 | 1.140 | 1.200 | 1.140 | 1.170 | 1.170 | 11,400 |
| 2024-03-18 | 1.150 | 1.150 | 1.040 | 1.140 | 1.140 | 7,800 |
| 2024-03-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,600 |
| 2024-03-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-03-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-03-12 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 400 |
| 2024-03-11 | 1.140 | 1.150 | 1.110 | 1.130 | 1.130 | 2,100 |
| 2024-03-08 | 1.130 | 1.150 | 1.110 | 1.140 | 1.140 | 900 |
| 2024-03-07 | 1.110 | 1.150 | 1.110 | 1.130 | 1.130 | 200 |
| 2024-03-06 | 1.140 | 1.150 | 1.110 | 1.110 | 1.110 | 5,800 |
| 2024-03-05 | 1.150 | 1.150 | 1.100 | 1.140 | 1.140 | 400 |
| 2024-03-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-03-01 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 2,800 |
| 2024-02-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,200 |
| 2024-02-28 | 1.140 | 1.150 | 1.100 | 1.150 | 1.150 | 3,900 |
| 2024-02-27 | 1.110 | 1.150 | 1.110 | 1.140 | 1.140 | 3,100 |
| 2024-02-26 | 1.140 | 1.150 | 1.100 | 1.110 | 1.110 | 400 |
| 2024-02-23 | 1.140 | 1.140 | 1.030 | 1.140 | 1.140 | 4,100 |
| 2024-02-22 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 800 |
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.