FLAME TREE GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.300	1.300	1.260	1.260	1.260	1,400
2023-08-25	1.260	1.300	1.260	1.300	1.300	8,000
2023-08-24	1.300	1.300	1.260	1.260	1.260	1,000
2023-08-23	1.300	1.300	1.300	1.300	1.300	100
2023-08-22	1.300	1.300	1.300	1.300	1.300	11,800
2023-08-21	1.290	1.300	1.290	1.300	1.300	200
2023-08-18	1.300	1.300	1.290	1.290	1.290	3,000
2023-08-17	1.290	1.300	1.290	1.300	1.300	1,200
2023-08-16	1.290	1.330	1.290	1.290	1.290	1,100
2023-08-15	1.270	1.290	1.270	1.290	1.290	600
2023-08-14	1.270	1.270	1.270	1.270	1.270	0
2023-08-11	1.260	1.290	1.250	1.270	1.270	2,000
2023-08-10	1.330	1.330	1.250	1.260	1.260	8,300
2023-08-09	1.330	1.330	1.330	1.330	1.330	0
2023-08-08	1.330	1.330	1.330	1.330	1.330	2,700
2023-08-07	1.330	1.330	1.330	1.330	1.330	800
2023-08-04	1.330	1.330	1.330	1.330	1.330	800
2023-08-03	1.260	1.330	1.260	1.330	1.330	3,200
2023-08-02	1.260	1.260	1.260	1.260	1.260	0
2023-08-01	1.260	1.260	1.260	1.260	1.260	0
2023-07-31	1.260	1.260	1.260	1.260	1.260	0
2023-07-28	1.250	1.330	1.220	1.260	1.260	300
2023-07-27	1.250	1.250	1.250	1.250	1.250	0
2023-07-26	1.340	1.340	1.220	1.250	1.250	51,300
2023-07-25	1.340	1.340	1.330	1.340	1.340	10,500
2023-07-24	1.320	1.350	1.320	1.340	1.340	200
2023-07-21	1.320	1.320	1.320	1.320	1.320	100
2023-07-20	1.330	1.340	1.320	1.320	1.320	1,700
2023-07-19	1.330	1.330	1.330	1.330	1.330	500
2023-07-18	1.330	1.330	1.320	1.330	1.330	400
2023-07-17	1.330	1.330	1.330	1.330	1.330	0
2023-07-14	1.320	1.360	1.320	1.330	1.330	2,600
2023-07-13	1.320	1.320	1.320	1.320	1.320	4,800
2023-07-12	1.320	1.320	1.320	1.320	1.320	700
2023-07-11	1.320	1.320	1.320	1.320	1.320	600
2023-07-10	1.320	1.320	1.320	1.320	1.320	100
2023-07-07	1.260	1.320	1.260	1.320	1.320	800
2023-07-06	1.260	1.260	1.260	1.260	1.260	0
2023-07-05	1.300	1.320	1.220	1.260	1.260	700
2023-07-04	1.200	1.300	1.200	1.300	1.300	100
2023-07-03	1.200	1.200	1.200	1.200	1.200	0
2023-06-30	1.200	1.200	1.200	1.200	1.200	0
2023-06-29	1.200	1.200	1.200	1.200	1.200	9,100
2023-06-27	1.240	1.240	1.200	1.200	1.200	3,600
2023-06-26	1.300	1.300	1.200	1.240	1.240	1,300
2023-06-23	1.280	1.300	1.280	1.300	1.300	500
2023-06-22	1.260	1.280	1.260	1.280	1.280	100
2023-06-21	1.260	1.260	1.260	1.260	1.260	2,200
2023-06-20	1.310	1.340	1.250	1.260	1.260	1,100
2023-06-19	1.380	1.380	1.300	1.310	1.310	1,500
2023-06-16	1.400	1.540	1.280	1.380	1.380	47,200
2023-06-15	1.280	1.400	1.280	1.400	1.400	300
2023-06-14	1.280	1.280	1.280	1.280	1.280	200
2023-06-13	1.350	1.350	1.220	1.280	1.280	500
2023-06-12	1.400	1.400	1.340	1.350	1.350	2,500
2023-06-09	1.410	1.410	1.400	1.400	1.400	1,600
2023-06-08	1.430	1.430	1.400	1.410	1.410	600
2023-06-07	1.360	1.450	1.360	1.430	1.430	1,100
2023-06-06	1.360	1.360	1.360	1.360	1.360	0
2023-06-05	1.260	1.370	1.260	1.360	1.360	7,700

← NewerPage 14 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.