FLAME TREE GROUP HOLDINGS LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	1.070	1.070	1.070	1.070	1.070	0
2023-11-22	1.070	1.070	1.070	1.070	1.070	0
2023-11-21	1.070	1.080	1.070	1.070	1.070	300
2023-11-20	1.180	1.180	1.070	1.070	1.070	2,300
2023-11-17	1.200	1.200	1.180	1.180	1.180	8,800
2023-11-16	1.300	1.300	1.200	1.200	1.200	200
2023-11-15	1.300	1.300	1.300	1.300	1.300	200
2023-11-14	1.300	1.300	1.250	1.300	1.300	4,200
2023-11-10	1.300	1.300	1.300	1.300	1.300	200
2023-11-09	1.300	1.300	1.300	1.300	1.300	0
2023-11-08	1.250	1.300	1.200	1.300	1.300	10,600
2023-11-07	1.200	1.300	1.200	1.250	1.250	6,000
2023-11-06	1.290	1.290	1.200	1.200	1.200	1,400
2023-11-03	1.300	1.300	1.200	1.290	1.290	1,100
2023-11-02	1.300	1.300	1.300	1.300	1.300	0
2023-11-01	1.200	1.300	1.200	1.300	1.300	200
2023-10-31	1.200	1.200	1.200	1.200	1.200	0
2023-10-30	1.180	1.200	1.180	1.200	1.200	400
2023-10-27	1.200	1.200	1.150	1.180	1.180	10,200
2023-10-26	1.200	1.200	1.200	1.200	1.200	100
2023-10-25	1.220	1.220	1.200	1.200	1.200	600
2023-10-24	1.270	1.270	1.200	1.220	1.220	7,700
2023-10-23	1.220	1.270	1.220	1.270	1.270	800
2023-10-19	1.220	1.220	1.220	1.220	1.220	0
2023-10-18	1.220	1.220	1.220	1.220	1.220	0
2023-10-17	1.200	1.260	1.200	1.220	1.220	400
2023-10-16	1.200	1.200	1.200	1.200	1.200	100
2023-10-13	1.200	1.200	1.200	1.200	1.200	0
2023-10-12	1.200	1.200	1.200	1.200	1.200	0
2023-10-11	1.200	1.200	1.200	1.200	1.200	0
2023-10-09	1.260	1.260	1.200	1.200	1.200	3,900
2023-10-06	1.220	1.260	1.220	1.260	1.260	3,500
2023-10-05	1.260	1.260	1.150	1.220	1.220	19,900
2023-10-04	1.260	1.260	1.260	1.260	1.260	1,600
2023-10-03	1.260	1.260	1.260	1.260	1.260	1,300
2023-10-02	1.260	1.260	1.260	1.260	1.260	0
2023-09-29	1.260	1.270	1.200	1.260	1.260	1,100
2023-09-28	1.230	1.270	1.200	1.260	1.260	900
2023-09-27	1.300	1.300	1.230	1.230	1.230	22,000
2023-09-26	1.270	1.300	1.270	1.300	1.300	200
2023-09-25	1.230	1.280	1.230	1.270	1.270	500
2023-09-22	1.200	1.290	1.190	1.230	1.230	1,700
2023-09-21	1.290	1.290	1.200	1.200	1.200	51,800
2023-09-20	1.280	1.300	1.280	1.290	1.290	300
2023-09-19	1.290	1.290	1.280	1.280	1.280	200
2023-09-18	1.300	1.300	1.290	1.290	1.290	200
2023-09-15	1.290	1.300	1.290	1.300	1.300	300
2023-09-14	1.290	1.290	1.290	1.290	1.290	3,000
2023-09-13	1.180	1.290	1.180	1.290	1.290	500
2023-09-12	1.180	1.180	1.180	1.180	1.180	0
2023-09-11	1.300	1.300	1.170	1.180	1.180	1,200
2023-09-08	1.300	1.300	1.300	1.300	1.300	200
2023-09-07	1.280	1.300	1.280	1.300	1.300	1,100
2023-09-06	1.220	1.300	1.170	1.280	1.280	700
2023-09-05	1.300	1.300	1.170	1.220	1.220	1,400
2023-09-04	1.300	1.300	1.300	1.300	1.300	500
2023-09-01	1.300	1.300	1.300	1.300	1.300	600
2023-08-31	1.300	1.300	1.300	1.300	1.300	300
2023-08-30	1.300	1.330	1.300	1.300	1.300	1,700
2023-08-29	1.260	1.300	1.260	1.300	1.300	100

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.