FLAME TREE GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.260	2.300	2.120	2.200	2.200	63,290
2026-04-24	2.200	226.00	2.200	226.00	226.00	32,927
2026-04-23	2.350	2.490	2.120	2.200	2.200	103,361
2026-04-22	2.390	2.500	2.330	2.350	2.350	33,206
2026-04-21	2.390	2.450	2.350	2.390	2.390	15,484
2026-04-20	2.360	2.540	2.350	2.390	2.390	50,199
2026-04-17	2.380	2.530	2.350	2.360	2.360	19,549
2026-04-16	2.420	2.510	2.340	2.380	2.380	81,390
2026-04-15	2.370	2.500	2.310	2.420	2.420	86,337
2026-04-14	2.440	2.500	2.340	2.370	2.370	37,674
2026-04-13	2.500	2.650	2.350	2.440	2.440	21,694
2026-04-10	2.500	2.530	2.400	2.500	2.500	20,681
2026-04-09	2.570	2.570	2.480	2.500	2.500	24,427
2026-04-08	2.520	2.700	2.460	2.570	2.570	91,892
2026-04-07	2.490	2.650	2.490	2.520	2.520	54,161
2026-04-02	2.580	2.580	2.460	2.490	2.490	31,469
2026-04-01	2.580	2.800	2.480	2.580	2.580	162,075
2026-03-31	2.410	2.650	2.410	2.580	2.580	169,729
2026-03-30	2.260	2.480	2.200	2.410	2.410	71,066
2026-03-27	2.280	2.320	2.060	2.260	2.260	45,546
2026-03-26	2.510	228.00	2.260	228.00	228.00	177,563
2026-03-25	2.570	2.600	2.430	2.510	2.510	38,698
2026-03-24	2.590	2.680	2.450	2.570	2.570	85,794
2026-03-23	2.650	2.700	2.520	2.590	2.590	94,777
2026-03-19	2.680	2.700	2.600	2.650	2.650	109,784
2026-03-18	2.530	2.780	2.530	2.680	2.680	76,231
2026-03-17	2.560	2.560	2.500	2.530	2.530	41,047
2026-03-16	2.530	2.570	2.530	2.560	2.560	47,948
2026-03-13	2.570	2.650	2.500	2.530	2.530	62,035
2026-03-12	2.620	2.650	2.550	2.570	2.570	47,206
2026-03-11	2.620	2.820	2.550	2.620	2.620	102,113
2026-03-10	2.480	2.650	2.480	2.620	2.620	441,215
2026-03-09	2.350	2.580	2.200	2.480	2.480	79,634
2026-03-06	2.350	2.500	2.200	2.350	2.350	170,541
2026-03-05	2.570	2.570	2.320	2.350	2.350	142,287
2026-03-04	2.840	2.840	2.560	2.570	2.570	119,663
2026-03-03	3.000	3.000	2.700	2.840	2.840	225,709
2026-03-02	2.830	3.110	2.830	3.000	3.000	384,207
2026-02-27	2.580	2.830	2.580	2.830	2.830	146,691
2026-02-26	2.350	2.580	2.350	2.580	2.580	63,652
2026-02-25	2.280	2.500	2.250	2.350	2.350	212,434
2026-02-24	2.200	228.00	2.200	228.00	228.00	281,653
2026-02-23	2.020	2.220	2.000	2.200	2.200	383,953
2026-02-20	1.970	2.090	1.900	2.020	2.020	199,865
2026-02-19	1.900	2.000	1.900	1.970	1.970	180,753
2026-02-18	1.850	1.980	1.800	1.900	1.900	333,201
2026-02-17	1.850	1.850	1.820	1.850	1.850	195,684
2026-02-16	1.800	1.880	1.800	1.850	1.850	116,126
2026-02-13	1.800	1.880	1.720	1.800	1.800	82,184
2026-02-12	1.820	1.880	1.710	1.800	1.800	51,873
2026-02-11	1.760	1.870	1.740	1.820	1.820	167,683
2026-02-10	1.800	171.00	1.760	1.760	1.760	10,011
2026-02-09	1.760	1.860	1.760	1.800	1.800	90,622
2026-02-06	1.780	1.800	1.610	1.760	1.760	79,240
2026-02-05	1.760	1.800	1.760	1.780	1.780	52,061
2026-02-04	1.610	1.770	1.610	1.760	1.760	42,140
2026-02-03	1.720	1.780	1.550	1.610	1.610	243,170
2026-02-02	1.780	1.800	1.700	1.720	1.720	66,952
2026-01-30	1.750	1.840	1.700	1.780	1.780	60,728
2026-01-29	1.750	1.790	1.700	1.750	1.750	87,101

← NewerPage 3 of 21 · 1,243 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.