FLAME TREE GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	1.200	1.300	1.200	1.240	1.240	300
2022-03-10	1.270	1.270	1.200	1.200	1.200	300
2022-03-09	1.270	1.300	1.270	1.270	1.270	7,700
2022-03-08	1.280	1.280	1.270	1.270	1.270	2,100
2022-03-07	1.170	1.280	1.170	1.280	1.280	200
2022-03-04	1.170	1.300	1.170	1.170	1.170	0
2022-03-03	1.170	1.300	1.170	1.170	1.170	0
2022-03-02	1.170	1.300	1.170	1.170	1.170	0
2022-03-01	1.300	1.300	1.170	1.170	1.170	23,000
2022-02-28	1.220	1.300	1.220	1.300	1.300	200
2022-02-25	1.220	1.300	1.220	1.220	1.220	5,200
2022-02-24	1.240	1.240	1.210	1.220	1.220	800
2022-02-23	1.300	1.300	1.240	1.240	1.240	20,200
2022-02-22	1.240	1.300	1.240	1.300	1.300	800
2022-02-21	1.240	1.240	1.240	1.240	1.240	500
2022-02-18	1.240	1.240	1.230	1.240	1.240	15,100
2022-02-17	1.250	1.250	1.220	1.240	1.240	600
2022-02-16	1.280	1.290	1.240	1.250	1.250	7,200
2022-02-15	1.210	1.300	1.210	1.280	1.280	2,900
2022-02-14	1.300	1.300	1.210	1.210	1.210	8,100
2022-02-11	1.300	1.300	1.300	1.300	1.300	300
2022-02-10	1.300	1.300	1.260	1.300	1.300	0
2022-02-09	1.300	1.300	1.260	1.300	1.300	1,900
2022-02-08	1.330	1.330	1.300	1.300	1.300	3,100
2022-02-07	1.380	1.380	1.300	1.330	1.330	10,300
2022-02-04	1.330	1.380	1.330	1.380	1.380	1,100
2022-02-03	1.300	1.400	1.300	1.330	1.330	21,800
2022-02-02	1.300	1.300	1.300	1.300	1.300	500
2022-02-01	1.220	1.330	1.100	1.300	1.300	28,700
2022-01-31	1.310	1.330	1.180	1.220	1.220	24,200
2022-01-28	1.310	1.330	1.300	1.310	1.310	0
2022-01-27	1.330	1.330	1.300	1.310	1.310	500
2022-01-26	1.340	1.340	1.330	1.330	1.330	11,200
2022-01-25	1.340	1.340	1.340	1.340	1.340	300
2022-01-24	1.230	1.350	1.230	1.340	1.340	34,600
2022-01-21	1.310	1.310	1.200	1.230	1.230	39,800
2022-01-20	1.320	1.350	1.300	1.310	1.310	18,200
2022-01-19	1.300	1.340	1.300	1.320	1.320	900
2022-01-18	1.230	1.300	1.230	1.300	1.300	300
2022-01-17	1.310	1.310	1.220	1.230	1.230	600
2022-01-14	1.340	1.340	1.310	1.310	1.310	500
2022-01-13	1.350	1.350	1.340	1.340	1.340	1,800
2022-01-12	1.310	1.350	1.310	1.350	1.350	100
2022-01-11	1.240	1.350	1.240	1.310	1.310	800
2022-01-10	1.300	1.300	1.200	1.240	1.240	15,900
2022-01-07	1.290	1.300	1.250	1.300	1.300	50,500
2022-01-06	1.260	1.290	1.260	1.290	1.290	100
2022-01-05	1.250	1.300	1.250	1.260	1.260	3,600
2022-01-04	1.250	1.300	1.250	1.250	1.250	0
2022-01-03	1.260	1.300	1.250	1.250	1.250	34,400
2021-12-31	1.330	1.330	1.250	1.260	1.260	22,100
2021-12-30	1.350	1.350	1.300	1.330	1.330	300
2021-12-29	1.350	1.350	1.350	1.350	1.350	100
2021-12-28	1.350	1.350	1.350	1.350	1.350	1,100
2021-12-24	1.340	1.350	1.300	1.350	1.350	1,200
2021-12-23	1.350	1.350	1.300	1.340	1.340	115,700
2021-12-22	1.350	1.350	1.340	1.350	1.350	2,100
2021-12-21	1.350	1.350	1.340	1.350	1.350	300
2021-12-20	1.350	1.350	1.350	1.350	1.350	100
2021-12-17	1.350	1.350	1.350	1.350	1.350	200

← NewerPage 20 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.