FLAME TREE GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	1.120	1.150	1.100	1.130	1.130	2,600
2022-06-10	1.150	1.230	1.120	1.120	1.120	82,400
2022-06-09	1.220	1.250	1.120	1.150	1.150	3,400
2022-06-08	1.120	1.220	1.120	1.220	1.220	600
2022-06-07	1.140	1.250	1.120	1.120	1.120	80,500
2022-06-06	1.180	1.290	1.130	1.140	1.140	111,800
2022-06-03	1.260	1.260	1.180	1.180	1.180	72,000
2022-06-02	1.160	1.260	1.160	1.260	1.260	53,100
2022-05-31	1.140	1.180	1.140	1.160	1.160	149,100
2022-05-30	1.150	1.200	1.080	1.080	1.080	28,700
2022-05-27	1.110	1.190	1.100	1.150	1.150	98,300
2022-05-26	1.150	1.150	1.100	1.110	1.110	57,500
2022-05-25	1.150	1.150	1.150	1.150	1.150	100,200
2022-05-24	1.260	1.260	1.150	1.150	1.150	102,200
2022-05-23	1.200	1.270	1.200	1.260	1.260	1,100
2022-05-20	1.100	1.200	1.100	1.200	1.200	1,600
2022-05-19	1.140	1.150	1.100	1.100	1.100	13,500
2022-05-18	1.130	1.150	1.130	1.140	1.140	300
2022-05-17	1.150	1.200	1.100	1.130	1.130	2,700
2022-05-16	1.190	1.230	1.100	1.150	1.150	2,700
2022-05-13	1.170	1.190	1.170	1.190	1.190	5,000
2022-05-12	1.280	1.280	1.160	1.170	1.170	12,600
2022-05-11	1.280	1.280	1.270	1.280	1.280	0
2022-05-10	1.280	1.280	1.270	1.280	1.280	0
2022-05-09	1.270	1.280	1.270	1.280	1.280	500
2022-05-06	1.270	1.280	1.270	1.270	1.270	2,500
2022-05-05	1.270	1.270	1.270	1.270	1.270	0
2022-05-04	1.270	1.270	1.270	1.270	1.270	800
2022-04-28	1.270	1.270	1.270	1.270	1.270	1,200
2022-04-27	1.270	1.270	1.270	1.270	1.270	5,600
2022-04-26	1.230	1.270	1.230	1.270	1.270	100
2022-04-25	1.260	1.270	1.190	1.230	1.230	200
2022-04-22	1.280	1.280	1.190	1.260	1.260	800
2022-04-21	1.180	1.280	1.180	1.280	1.280	200
2022-04-20	1.190	1.230	1.150	1.180	1.180	2,900
2022-04-19	1.230	1.290	1.170	1.190	1.190	11,600
2022-04-14	1.280	1.290	1.160	1.230	1.230	3,800
2022-04-13	1.290	1.290	1.280	1.280	1.280	3,300
2022-04-12	1.290	1.290	1.270	1.290	1.290	400
2022-04-11	1.290	1.290	1.290	1.290	1.290	33,000
2022-04-08	1.260	1.290	1.260	1.290	1.290	2,900
2022-04-07	1.290	1.290	1.200	1.260	1.260	500
2022-04-06	1.290	1.290	1.200	1.290	1.290	0
2022-04-05	1.200	1.290	1.200	1.290	1.290	100
2022-04-04	1.280	1.280	1.200	1.200	1.200	300
2022-04-01	1.290	1.290	1.280	1.280	1.280	28,400
2022-03-31	1.300	1.300	1.290	1.290	1.290	200
2022-03-30	1.270	1.350	1.270	1.300	1.300	6,000
2022-03-29	1.240	1.350	1.240	1.270	1.270	3,500
2022-03-28	1.240	1.250	1.240	1.240	1.240	5,600
2022-03-25	1.200	1.240	1.200	1.240	1.240	100
2022-03-24	1.240	1.240	1.200	1.200	1.200	2,500
2022-03-23	1.240	1.280	1.210	1.240	1.240	2,900
2022-03-22	1.210	1.240	1.210	1.240	1.240	100
2022-03-21	1.150	1.250	1.150	1.210	1.210	7,700
2022-03-18	1.180	1.280	1.150	1.150	1.150	10,900
2022-03-17	1.260	1.300	1.140	1.180	1.180	600
2022-03-16	1.260	1.290	1.220	1.260	1.260	0
2022-03-15	1.290	1.290	1.220	1.260	1.260	2,100
2022-03-14	1.240	1.300	1.210	1.290	1.290	2,300

← NewerPage 19 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.