FLAME TREE GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	1.230	1.300	1.230	1.280	1.280	400
2022-09-06	1.300	1.300	1.200	1.230	1.230	700
2022-09-05	1.300	1.300	1.300	1.300	1.300	500
2022-09-02	1.300	1.300	1.300	1.300	1.300	9,400
2022-09-01	1.320	1.320	1.300	1.300	1.300	2,700
2022-08-31	1.300	1.330	1.280	1.320	1.320	1,200
2022-08-30	1.310	1.310	1.300	1.300	1.300	900
2022-08-29	1.310	1.340	1.310	1.310	1.310	4,700
2022-08-26	1.300	1.310	1.300	1.310	1.310	1,200
2022-08-25	1.310	1.310	1.290	1.300	1.300	200
2022-08-24	1.310	1.340	1.250	1.310	1.310	0
2022-08-23	1.310	1.340	1.250	1.310	1.310	0
2022-08-22	1.300	1.340	1.250	1.310	1.310	5,600
2022-08-19	1.340	1.340	1.300	1.300	1.300	4,700
2022-08-18	1.340	1.340	1.340	1.340	1.340	900
2022-08-17	1.320	1.340	1.320	1.340	1.340	300
2022-08-16	1.330	1.340	1.320	1.320	1.320	2,500
2022-08-15	1.320	1.340	1.320	1.330	1.330	1,400
2022-08-12	1.340	1.340	1.320	1.320	1.320	2,300
2022-08-11	1.320	1.340	1.320	1.340	1.340	1,100
2022-08-10	1.320	1.320	1.320	1.320	1.320	2,800
2022-08-08	1.320	1.320	1.320	1.320	1.320	3,500
2022-08-05	1.260	1.320	1.260	1.320	1.320	11,000
2022-08-04	1.300	1.320	1.240	1.260	1.260	38,200
2022-08-03	1.300	1.300	1.300	1.300	1.300	7,000
2022-08-02	1.310	1.310	1.300	1.300	1.300	600
2022-08-01	1.290	1.320	1.290	1.310	1.310	12,200
2022-07-29	1.320	1.320	1.290	1.290	1.290	500
2022-07-28	1.300	1.320	1.300	1.320	1.320	1,100
2022-07-27	1.320	1.320	1.290	1.300	1.300	400
2022-07-26	1.310	1.320	1.310	1.320	1.320	2,000
2022-07-25	1.320	1.320	1.300	1.310	1.310	1,300
2022-07-22	1.200	1.320	1.200	1.320	1.320	300
2022-07-21	1.200	1.300	1.180	1.200	1.200	0
2022-07-20	1.300	1.300	1.180	1.200	1.200	12,100
2022-07-19	1.300	1.300	1.300	1.300	1.300	1,100
2022-07-18	1.300	1.300	1.300	1.300	1.300	700
2022-07-15	1.300	1.300	1.300	1.300	1.300	700
2022-07-14	1.300	1.300	1.300	1.300	1.300	900
2022-07-13	1.310	1.310	1.300	1.300	1.300	1,500
2022-07-12	1.290	1.330	1.290	1.310	1.310	3,000
2022-07-08	1.340	1.340	1.290	1.290	1.290	600
2022-07-07	1.320	1.340	1.320	1.340	1.340	1,200
2022-07-06	1.290	1.340	1.290	1.320	1.320	6,200
2022-07-05	1.290	1.290	1.270	1.290	1.290	0
2022-07-04	1.270	1.290	1.270	1.290	1.290	7,200
2022-07-01	1.280	1.290	1.260	1.270	1.270	6,800
2022-06-30	1.320	1.320	1.280	1.280	1.280	15,200
2022-06-29	1.300	1.340	1.250	1.320	1.320	500
2022-06-28	1.300	1.340	1.250	1.300	1.300	1,400
2022-06-27	1.330	1.330	1.250	1.300	1.300	1,700
2022-06-24	1.320	1.330	1.310	1.330	1.330	800
2022-06-23	1.310	1.320	1.310	1.320	1.320	1,900
2022-06-22	1.330	1.350	1.300	1.310	1.310	700
2022-06-21	1.300	1.350	1.180	1.330	1.330	28,700
2022-06-20	1.210	1.300	1.210	1.300	1.300	30,100
2022-06-17	1.110	1.210	1.110	1.210	1.210	25,600
2022-06-16	1.110	1.130	1.110	1.110	1.110	0
2022-06-15	1.130	1.130	1.110	1.110	1.110	1,500
2022-06-14	1.130	1.150	1.100	1.130	1.130	0

← NewerPage 18 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.