FLAME TREE GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 600 |
| 2021-12-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,200 |
| 2021-12-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,200 |
| 2021-12-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,400 |
| 2021-12-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 200 |
| 2021-12-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 500 |
| 2021-12-07 | 1.250 | 1.350 | 1.250 | 1.350 | 1.350 | 100 |
| 2021-12-06 | 1.300 | 1.400 | 1.250 | 1.250 | 1.250 | 46,600 |
| 2021-12-03 | 1.280 | 1.300 | 1.280 | 1.300 | 1.300 | 700 |
| 2021-12-02 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 17,100 |
| 2021-12-01 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 19,800 |
| 2021-11-30 | 1.300 | 1.350 | 1.300 | 1.300 | 1.300 | 20,400 |
| 2021-11-29 | 1.350 | 1.350 | 1.280 | 1.300 | 1.300 | 9,000 |
| 2021-11-26 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 1,000 |
| 2021-11-25 | 1.280 | 1.320 | 1.280 | 1.300 | 1.300 | 27,800 |
| 2021-11-24 | 1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 6,500 |
| 2021-11-23 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 100 |
| 2021-11-22 | 1.310 | 1.370 | 1.280 | 1.330 | 1.330 | 5,400 |
| 2021-11-19 | 1.300 | 1.360 | 1.300 | 1.310 | 1.310 | 600 |
| 2021-11-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 400 |
| 2021-11-17 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 11,500 |
| 2021-11-16 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 5,300 |
| 2021-11-15 | 1.330 | 1.350 | 1.300 | 1.350 | 1.350 | 5,200 |
| 2021-11-12 | 1.300 | 1.350 | 1.290 | 1.330 | 1.330 | 5,300 |
| 2021-11-11 | 1.350 | 1.350 | 1.250 | 1.300 | 1.300 | 5,700 |
| 2021-11-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 8,700 |
| 2021-11-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,000 |
| 2021-11-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,300 |
| 2021-11-05 | 1.230 | 1.350 | 1.230 | 1.350 | 1.350 | 300 |
| 2021-11-04 | 1.330 | 1.350 | 1.220 | 1.230 | 1.230 | 6,200 |
| 2021-11-03 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 900 |
| 2021-11-02 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 400 |
| 2021-11-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 300 |
| 2021-10-29 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 500 |
| 2021-10-28 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 1,200 |
| 2021-10-27 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 5,300 |
| 2021-10-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,800 |
| 2021-10-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,500 |
| 2021-10-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 4,100 |
| 2021-10-21 | 1.350 | 1.380 | 1.340 | 1.350 | 1.350 | 1,900 |
| 2021-10-19 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 3,100 |
← NewerPage 21 of 21 · 1,241 trading days
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.