FLAME TREE GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 1,100 |
| 2022-12-02 | 1.100 | 1.140 | 0.990 | 1.110 | 1.110 | 1,500 |
| 2022-12-01 | 1.100 | 1.140 | 1.050 | 1.100 | 1.100 | 600 |
| 2022-11-30 | 1.140 | 1.150 | 1.100 | 1.100 | 1.100 | 10,000 |
| 2022-11-29 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 300 |
| 2022-11-28 | 1.150 | 1.150 | 1.100 | 1.120 | 1.120 | 1,000 |
| 2022-11-25 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 2,600 |
| 2022-11-24 | 1.160 | 1.160 | 1.100 | 1.130 | 1.130 | 4,500 |
| 2022-11-23 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 800 |
| 2022-11-22 | 1.090 | 1.170 | 1.090 | 1.170 | 1.170 | 200 |
| 2022-11-21 | 1.150 | 1.150 | 1.060 | 1.090 | 1.090 | 2,600 |
| 2022-11-18 | 1.150 | 1.150 | 1.060 | 1.150 | 1.150 | 2,400 |
| 2022-11-17 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 0 |
| 2022-11-16 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 200 |
| 2022-11-15 | 1.150 | 1.150 | 1.050 | 1.130 | 1.130 | 1,200 |
| 2022-11-14 | 1.070 | 1.150 | 1.070 | 1.150 | 1.150 | 700 |
| 2022-11-11 | 1.160 | 1.170 | 1.070 | 1.070 | 1.070 | 14,000 |
| 2022-11-10 | 1.180 | 1.180 | 1.070 | 1.160 | 1.160 | 11,200 |
| 2022-11-09 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 1,300 |
| 2022-11-08 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 5,100 |
| 2022-11-07 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 10,200 |
| 2022-11-04 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 1,400 |
| 2022-11-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 500 |
| 2022-11-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 11,500 |
| 2022-11-01 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 4,600 |
| 2022-10-31 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 800 |
| 2022-10-28 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 1,100 |
| 2022-10-27 | 1.270 | 1.270 | 1.200 | 1.240 | 1.240 | 400 |
| 2022-10-26 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 400 |
| 2022-10-25 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 100 |
| 2022-10-24 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 200 |
| 2022-10-21 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 100 |
| 2022-10-19 | 1.340 | 1.340 | 1.270 | 1.280 | 1.280 | 600 |
| 2022-10-18 | 1.240 | 1.340 | 1.240 | 1.340 | 1.340 | 7,100 |
| 2022-10-17 | 1.150 | 1.240 | 1.150 | 1.240 | 1.240 | 25,500 |
| 2022-10-14 | 1.140 | 1.240 | 1.140 | 1.150 | 1.150 | 31,100 |
| 2022-10-13 | 1.260 | 1.260 | 1.140 | 1.140 | 1.140 | 200 |
| 2022-10-12 | 1.260 | 1.260 | 1.240 | 1.260 | 1.260 | 14,600 |
| 2022-10-11 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 1,200 |
| 2022-10-07 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 8,900 |
| 2022-10-06 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 100 |
| 2022-10-05 | 1.270 | 1.280 | 1.270 | 1.270 | 1.270 | 4,100 |
| 2022-10-04 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 400 |
| 2022-10-03 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 700 |
| 2022-09-30 | 1.170 | 1.230 | 1.170 | 1.220 | 1.220 | 300 |
| 2022-09-29 | 1.210 | 1.230 | 1.100 | 1.170 | 1.170 | 6,000 |
| 2022-09-28 | 1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 700 |
| 2022-09-27 | 1.270 | 1.270 | 1.210 | 1.210 | 1.210 | 2,400 |
| 2022-09-26 | 1.200 | 1.270 | 1.200 | 1.270 | 1.270 | 200 |
| 2022-09-23 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 10,900 |
| 2022-09-22 | 1.250 | 1.250 | 1.200 | 1.230 | 1.230 | 7,600 |
| 2022-09-21 | 1.270 | 1.280 | 1.200 | 1.250 | 1.250 | 800 |
| 2022-09-20 | 1.210 | 1.270 | 1.210 | 1.270 | 1.270 | 200 |
| 2022-09-19 | 1.210 | 1.280 | 1.200 | 1.210 | 1.210 | 3,100 |
| 2022-09-16 | 1.290 | 1.290 | 1.200 | 1.210 | 1.210 | 10,100 |
| 2022-09-15 | 1.220 | 1.300 | 1.200 | 1.290 | 1.290 | 1,900 |
| 2022-09-14 | 1.300 | 1.300 | 1.200 | 1.220 | 1.220 | 5,500 |
| 2022-09-12 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 3,700 |
| 2022-09-09 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 0 |
| 2022-09-08 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 1,500 |
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.