FLAME TREE GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	1.250	1.350	1.230	1.260	1.260	19,500
2023-05-31	1.250	1.250	1.250	1.250	1.250	0
2023-05-30	1.230	1.250	1.230	1.250	1.250	800
2023-05-29	1.200	1.230	1.200	1.230	1.230	1,200
2023-05-26	1.190	1.200	1.190	1.200	1.200	100
2023-05-25	1.180	1.200	1.140	1.190	1.190	400
2023-05-24	1.200	1.200	1.180	1.180	1.180	200
2023-05-23	1.230	1.230	1.170	1.200	1.200	4,400
2023-05-22	1.230	1.230	1.230	1.230	1.230	400
2023-05-19	1.360	1.360	1.230	1.230	1.230	5,300
2023-05-18	1.350	1.360	1.350	1.360	1.360	300
2023-05-17	1.350	1.350	1.350	1.350	1.350	0
2023-05-16	1.350	1.350	1.350	1.350	1.350	0
2023-05-15	1.370	1.370	1.350	1.350	1.350	1,400
2023-05-12	1.370	1.370	1.370	1.370	1.370	300
2023-05-11	1.370	1.370	1.370	1.370	1.370	100
2023-05-10	1.330	1.370	1.330	1.370	1.370	16,500
2023-05-09	1.340	1.400	1.290	1.330	1.330	7,000
2023-05-08	1.370	1.370	1.340	1.340	1.340	100
2023-05-05	1.330	1.400	1.330	1.370	1.370	200
2023-05-04	1.290	1.340	1.290	1.330	1.330	800
2023-05-03	1.240	1.290	1.240	1.290	1.290	100
2023-05-02	1.270	1.270	1.160	1.240	1.240	1,000
2023-04-28	1.270	1.270	1.250	1.270	1.270	1,300
2023-04-27	1.220	1.270	1.220	1.270	1.270	400
2023-04-26	1.270	1.270	1.160	1.220	1.220	2,300
2023-04-25	1.160	1.270	1.160	1.270	1.270	100
2023-04-24	1.160	1.160	1.160	1.160	1.160	100
2023-04-20	1.160	1.160	1.160	1.160	1.160	400
2023-04-19	1.160	1.160	1.160	1.160	1.160	20,400
2023-04-18	1.160	1.160	1.160	1.160	1.160	200
2023-04-17	1.160	1.160	1.160	1.160	1.160	0
2023-04-14	1.280	1.280	1.160	1.160	1.160	1,900
2023-04-13	1.280	1.280	1.280	1.280	1.280	100
2023-04-12	1.290	1.290	1.280	1.280	1.280	300
2023-04-11	1.290	1.290	1.280	1.290	1.290	600
2023-04-06	1.280	1.290	1.280	1.290	1.290	600
2023-04-05	1.280	1.280	1.280	1.280	1.280	300
2023-04-04	1.280	1.280	1.280	1.280	1.280	100
2023-04-03	1.290	1.290	1.280	1.280	1.280	3,100
2023-03-31	1.290	1.290	1.290	1.290	1.290	0
2023-03-30	1.260	1.290	1.260	1.290	1.290	200
2023-03-29	1.300	1.300	1.250	1.260	1.260	4,300
2023-03-28	1.300	1.300	1.300	1.300	1.300	200
2023-03-27	1.250	1.300	1.250	1.300	1.300	300
2023-03-24	1.250	1.250	1.250	1.250	1.250	0
2023-03-23	1.300	1.300	1.250	1.250	1.250	200
2023-03-22	1.300	1.300	1.250	1.300	1.300	54,400
2023-03-21	1.320	1.400	1.300	1.300	1.300	101,510
2023-03-20	1.250	1.360	1.200	1.320	1.320	87,000
2023-03-17	1.260	1.300	1.240	1.250	1.250	500
2023-03-16	1.360	1.360	1.240	1.260	1.260	300
2023-03-15	1.340	1.400	1.300	1.360	1.360	47,900
2023-03-14	1.300	1.400	1.300	1.340	1.340	54,900
2023-03-13	1.240	1.300	1.240	1.300	1.300	64,600
2023-03-10	1.190	1.240	1.190	1.240	1.240	25,600
2023-03-09	1.130	1.230	1.130	1.190	1.190	34,400
2023-03-08	1.180	1.190	1.070	1.130	1.130	3,300
2023-03-07	1.190	1.190	1.150	1.180	1.180	500
2023-03-06	1.090	1.190	1.090	1.190	1.190	300

← NewerPage 15 of 21 · 1,241 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.