FLAME TREE GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 1,300 |
| 2024-02-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 700 |
| 2024-02-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-02-16 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 600 |
| 2024-02-15 | 1.140 | 1.200 | 1.140 | 1.150 | 1.150 | 900 |
| 2024-02-14 | 1.200 | 1.220 | 1.110 | 1.140 | 1.140 | 400 |
| 2024-02-13 | 1.110 | 1.200 | 1.110 | 1.200 | 1.200 | 300 |
| 2024-02-12 | 1.120 | 1.120 | 1.050 | 1.110 | 1.110 | 10,100 |
| 2024-02-09 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 300 |
| 2024-02-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 800 |
| 2024-02-07 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 400 |
| 2024-02-06 | 1.120 | 1.120 | 1.050 | 1.100 | 1.100 | 1,700 |
| 2024-02-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 14,200 |
| 2024-02-02 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 200 |
| 2024-02-01 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 1,100 |
| 2024-01-31 | 1.040 | 1.120 | 1.040 | 1.120 | 1.120 | 3,500 |
| 2024-01-30 | 1.020 | 1.120 | 1.020 | 1.040 | 1.040 | 6,200 |
| 2024-01-29 | 1.130 | 1.130 | 1.020 | 1.020 | 1.020 | 300 |
| 2024-01-26 | 1.120 | 1.140 | 1.060 | 1.130 | 1.130 | 1,100 |
| 2024-01-25 | 1.140 | 1.140 | 1.100 | 1.120 | 1.120 | 200 |
| 2024-01-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 200 |
| 2024-01-23 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 2,600 |
| 2024-01-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-01-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2024-01-18 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 4,100 |
| 2024-01-17 | 1.050 | 1.140 | 1.050 | 1.140 | 1.140 | 400 |
| 2024-01-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100 |
| 2024-01-15 | 1.140 | 1.140 | 1.040 | 1.050 | 1.050 | 2,000 |
| 2024-01-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 500 |
| 2024-01-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2024-01-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2024-01-09 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 6,100 |
| 2024-01-08 | 1.130 | 1.140 | 1.030 | 1.100 | 1.100 | 2,200 |
| 2024-01-05 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 1,900 |
| 2024-01-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 400 |
| 2024-01-03 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 1,400 |
| 2024-01-02 | 1.040 | 1.140 | 1.040 | 1.140 | 1.140 | 200 |
| 2023-12-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 23,800 |
| 2023-12-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 23,900 |
| 2023-12-27 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 400 |
| 2023-12-22 | 1.000 | 1.040 | 0.990 | 1.030 | 1.030 | 1,100 |
| 2023-12-21 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 500 |
| 2023-12-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,200 |
| 2023-12-19 | 0.950 | 1.040 | 0.950 | 1.040 | 1.040 | 100 |
| 2023-12-18 | 1.010 | 1.010 | 0.950 | 0.950 | 0.950 | 11,600 |
| 2023-12-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-12-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 100 |
| 2023-12-13 | 1.010 | 1.100 | 1.000 | 1.010 | 1.010 | 1,900 |
| 2023-12-11 | 1.000 | 1.100 | 1.000 | 1.010 | 1.010 | 1,000 |
| 2023-12-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 57,000 |
| 2023-12-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 700 |
| 2023-12-06 | 1.000 | 1.000 | 0.930 | 1.000 | 1.000 | 30,300 |
| 2023-12-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2023-12-04 | 1.000 | 1.100 | 1.000 | 1.020 | 1.020 | 5,000 |
| 2023-12-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-11-30 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 13,000 |
| 2023-11-29 | 1.110 | 1.110 | 1.000 | 1.030 | 1.030 | 32,900 |
| 2023-11-28 | 1.170 | 1.200 | 1.060 | 1.110 | 1.110 | 4,100 |
| 2023-11-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,300 |
| 2023-11-24 | 1.070 | 1.170 | 1.070 | 1.170 | 1.170 | 200 |
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.