FLAME TREE GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.850	1.850	1.830	1.840	1.840	26,502
2026-07-22	1.820	1.860	1.820	1.850	1.850	34,402
2026-07-21	1.850	1.850	1.810	1.820	1.820	20,743
2026-07-20	1.780	1.920	1.780	1.850	1.850	8,457
2026-07-17	1.870	1.900	1.700	1.780	1.780	68,640
2026-07-16	1.830	1.920	1.830	1.870	1.870	19,341
2026-07-15	1.840	1.850	1.800	1.830	1.830	104,210
2026-07-14	1.830	1.850	1.820	1.840	1.840	12,717
2026-07-13	1.870	1.900	1.820	1.830	1.830	33,814
2026-07-10	1.850	1.900	1.800	1.870	1.870	76,169
2026-07-09	1.860	1.860	1.820	1.850	1.850	18,316
2026-07-08	1.870	1.870	1.840	1.860	1.860	47,148
2026-07-07	1.880	1.900	1.820	1.870	1.870	76,404
2026-07-06	1.860	1.900	1.800	1.880	1.880	21,264
2026-07-03	1.880	1.880	1.850	1.860	1.860	17,568
2026-07-02	1.880	1.900	1.800	1.880	1.880	31,298
2026-07-01	1.900	1.900	1.850	1.880	1.880	11,730
2026-06-30	1.860	1.900	1.850	1.900	1.900	7,631
2026-06-29	1.900	1.900	1.820	1.860	1.860	43,145
2026-06-26	1.850	1.900	1.810	1.900	1.900	128,008
2026-06-25	1.870	1.920	1.810	1.850	1.850	67,031
2026-06-24	1.920	1.950	1.820	1.870	1.870	30,770
2026-06-23	1.820	1.960	1.820	1.920	1.920	12,479
2026-06-22	1.810	1.810	1.810	1.810	1.810	56,709
2026-06-19	1.870	1.900	1.780	1.810	1.810	120,244
2026-06-18	1.910	1.920	1.850	1.870	1.870	40,561
2026-06-17	1.910	2.000	1.900	1.910	1.910	85,595
2026-06-16	1.990	191.00	1.900	191.00	191.00	32,185
2026-06-15	1.960	2.000	1.950	1.990	1.990	17,102
2026-06-12	1.950	2.040	1.900	1.960	1.960	16,142
2026-06-11	1.970	2.040	1.920	1.950	1.950	21,998
2026-06-10	1.910	2.050	1.900	1.970	1.970	44,637
2026-06-09	1.910	2.000	1.800	1.910	1.910	67,148
2026-06-08	1.920	1.920	1.890	1.910	1.910	88,405
2026-06-05	1.920	1.960	1.820	1.920	1.920	90,161
2026-06-04	1.930	2.000	1.880	1.920	1.920	53,199
2026-06-03	1.900	2.000	1.880	1.930	1.930	127,182
2026-06-02	2.000	2.000	1.800	1.900	1.900	49,262
2026-05-29	2.010	2.010	1.960	2.000	2.000	48,600
2026-05-28	1.990	2.150	1.900	2.010	2.010	36,928
2026-05-26	2.000	2.120	1.950	1.990	1.990	10,963
2026-05-25	2.060	2.120	1.910	2.000	2.000	12,421
2026-05-22	2.030	2.120	2.000	2.060	2.060	7,511
2026-05-21	1.970	2.110	1.800	2.030	2.030	28,316
2026-05-20	2.020	2.120	1.900	1.970	1.970	44,800
2026-05-19	2.070	2.120	2.000	2.020	2.020	40,428
2026-05-18	2.130	2.130	2.000	2.070	2.070	99,575
2026-05-15	2.130	2.250	2.090	2.140	2.140	113,551
2026-05-14	2.150	2.340	1.960	2.130	2.130	131,967
2026-05-13	1.960	2.150	1.960	2.150	2.150	29,468
2026-05-12	1.940	2.130	1.900	1.960	1.960	20,204
2026-05-11	1.880	2.500	1.820	1.940	1.940	193,089
2026-05-08	1.750	1.920	1.710	1.880	1.880	57,942
2026-05-07	1.800	1.800	1.650	1.750	1.750	95,060
2026-05-06	1.820	1.920	1.730	1.800	1.800	153,498
2026-05-05	1.920	1.930	1.730	1.820	1.820	113,700
2026-05-04	2.140	2.150	0.900	1.920	1.920	180,352
2026-04-30	2.150	2.200	2.120	2.140	2.140	6,745
2026-04-29	2.200	2.200	2.120	2.150	2.150	260,860
2026-04-28	2.200	220.00	2.160	220.00	220.00	15,009

← NewerPage 2 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.