FLAME TREE GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 1.180 | 1.190 | 1.080 | 1.090 | 1.090 | 2,400 |
| 2023-03-02 | 1.100 | 1.200 | 1.100 | 1.180 | 1.180 | 1,400 |
| 2023-03-01 | 1.170 | 1.280 | 1.090 | 1.100 | 1.100 | 5,800 |
| 2023-02-28 | 1.080 | 1.170 | 1.080 | 1.170 | 1.170 | 200 |
| 2023-02-27 | 1.080 | 1.170 | 1.080 | 1.080 | 1.080 | 9,300 |
| 2023-02-24 | 1.170 | 1.170 | 1.080 | 1.080 | 1.080 | 11,000 |
| 2023-02-23 | 1.180 | 1.190 | 1.150 | 1.170 | 1.170 | 900 |
| 2023-02-22 | 1.300 | 1.300 | 1.180 | 1.180 | 1.180 | 20,700 |
| 2023-02-21 | 1.290 | 1.350 | 1.180 | 1.300 | 1.300 | 106,200 |
| 2023-02-20 | 1.190 | 1.300 | 1.180 | 1.290 | 1.290 | 27,400 |
| 2023-02-17 | 1.110 | 1.210 | 1.000 | 1.190 | 1.190 | 45,400 |
| 2023-02-16 | 1.020 | 1.120 | 0.920 | 1.110 | 1.110 | 6,100 |
| 2023-02-15 | 1.000 | 1.050 | 0.900 | 1.020 | 1.020 | 58,100 |
| 2023-02-14 | 0.920 | 1.000 | 0.920 | 1.000 | 1.000 | 3,600 |
| 2023-02-13 | 1.000 | 1.030 | 0.900 | 0.920 | 0.920 | 22,500 |
| 2023-02-10 | 1.000 | 1.030 | 1.000 | 1.000 | 1.000 | 4,400 |
| 2023-02-09 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 100 |
| 2023-02-08 | 1.010 | 1.040 | 1.000 | 1.010 | 1.010 | 0 |
| 2023-02-07 | 1.040 | 1.040 | 1.000 | 1.010 | 1.010 | 3,300 |
| 2023-02-06 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 3,000 |
| 2023-02-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,400 |
| 2023-02-02 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 100 |
| 2023-02-01 | 1.000 | 1.070 | 1.000 | 1.000 | 1.000 | 10,300 |
| 2023-01-31 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 11,700 |
| 2023-01-30 | 1.030 | 1.080 | 1.000 | 1.010 | 1.010 | 64,400 |
| 2023-01-27 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 9,200 |
| 2023-01-26 | 1.000 | 1.070 | 0.980 | 1.000 | 1.000 | 16,600 |
| 2023-01-25 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 18,500 |
| 2023-01-24 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 10,800 |
| 2023-01-23 | 1.010 | 1.080 | 1.000 | 1.050 | 1.050 | 1,700 |
| 2023-01-20 | 1.100 | 1.100 | 1.000 | 1.010 | 1.010 | 11,300 |
| 2023-01-19 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 100 |
| 2023-01-18 | 1.060 | 1.140 | 1.000 | 1.000 | 1.000 | 35,100 |
| 2023-01-17 | 1.000 | 1.090 | 1.000 | 1.060 | 1.060 | 300 |
| 2023-01-16 | 1.100 | 1.100 | 0.990 | 1.000 | 1.000 | 12,500 |
| 2023-01-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2023-01-12 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 18,900 |
| 2023-01-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 600 |
| 2023-01-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 300 |
| 2023-01-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 600 |
| 2023-01-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,400 |
| 2023-01-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2023-01-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2023-01-03 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 1,000 |
| 2022-12-30 | 0.990 | 1.080 | 0.990 | 1.080 | 1.080 | 200 |
| 2022-12-29 | 1.080 | 1.080 | 0.980 | 0.990 | 0.990 | 20,900 |
| 2022-12-28 | 1.100 | 1.120 | 0.990 | 1.080 | 1.080 | 300 |
| 2022-12-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2022-12-22 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 4,100 |
| 2022-12-21 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 2,700 |
| 2022-12-20 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 100 |
| 2022-12-19 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 15,200 |
| 2022-12-16 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2022-12-15 | 1.060 | 1.120 | 1.060 | 1.120 | 1.120 | 1,200 |
| 2022-12-14 | 1.040 | 1.120 | 1.000 | 1.060 | 1.060 | 1,600 |
| 2022-12-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-12-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-12-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 200 |
| 2022-12-07 | 1.120 | 1.120 | 1.040 | 1.040 | 1.040 | 400 |
| 2022-12-06 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 0 |
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.