FLAME TREE GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.780 | 1.800 | 1.700 | 1.750 | 1.750 | 248,013 |
| 2026-01-27 | 1.760 | 1.790 | 1.740 | 1.780 | 1.780 | 20,724 |
| 2026-01-26 | 1.740 | 1.800 | 1.740 | 1.760 | 1.760 | 94,969 |
| 2026-01-23 | 1.680 | 1.800 | 1.680 | 1.740 | 1.740 | 80,397 |
| 2026-01-22 | 1.740 | 1.790 | 1.570 | 1.680 | 1.680 | 63,162 |
| 2026-01-21 | 1.790 | 1.800 | 1.740 | 1.740 | 1.740 | 32,451 |
| 2026-01-20 | 1.790 | 1.800 | 1.790 | 1.790 | 1.790 | 190,937 |
| 2026-01-19 | 1.740 | 1.800 | 1.740 | 1.790 | 1.790 | 152,567 |
| 2026-01-16 | 1.740 | 1.800 | 1.700 | 1.740 | 1.740 | 164,366 |
| 2026-01-15 | 1.780 | 1.850 | 1.690 | 1.740 | 1.740 | 12,872 |
| 2026-01-14 | 1.790 | 1.860 | 1.740 | 1.780 | 1.780 | 197,977 |
| 2026-01-13 | 1.740 | 1.800 | 1.740 | 1.790 | 1.790 | 140,649 |
| 2026-01-12 | 1.700 | 1.750 | 1.700 | 1.740 | 1.740 | 58,905 |
| 2026-01-09 | 1.720 | 1.740 | 1.700 | 1.700 | 1.700 | 67,761 |
| 2026-01-08 | 1.700 | 1.740 | 1.700 | 1.720 | 1.720 | 148,104 |
| 2026-01-07 | 1.710 | 1.750 | 1.680 | 1.700 | 1.700 | 268,809 |
| 2026-01-06 | 1.620 | 1.750 | 1.620 | 1.710 | 1.710 | 25,374 |
| 2026-01-05 | 1.590 | 1.740 | 1.560 | 1.620 | 1.620 | 161,435 |
| 2026-01-02 | 1.570 | 1.650 | 1.570 | 1.590 | 1.590 | 8,309 |
| 2025-12-31 | 1.590 | 1.600 | 1.560 | 1.570 | 1.570 | 50,980 |
| 2025-12-30 | 1.600 | 1.650 | 1.570 | 1.590 | 1.590 | 48,346 |
| 2025-12-29 | 1.590 | 1.700 | 1.560 | 1.600 | 1.600 | 43,464 |
| 2025-12-24 | 1.660 | 1.680 | 1.560 | 1.590 | 1.590 | 10,031 |
| 2025-12-23 | 1.710 | 1.710 | 1.540 | 1.660 | 1.660 | 63,587 |
| 2025-12-22 | 1.570 | 1.720 | 1.570 | 1.710 | 1.710 | 29,742 |
| 2025-12-19 | 1.550 | 1.650 | 1.530 | 1.570 | 1.570 | 4,717 |
| 2025-12-18 | 1.510 | 1.600 | 1.500 | 1.550 | 1.550 | 5,582 |
| 2025-12-17 | 1.540 | 1.600 | 1.500 | 1.510 | 1.510 | 27,327 |
| 2025-12-16 | 1.590 | 1.600 | 1.480 | 1.540 | 1.540 | 35,543 |
| 2025-12-15 | 1.590 | 1.690 | 1.550 | 1.590 | 1.590 | 15,648 |
| 2025-12-11 | 1.670 | 1.700 | 1.550 | 1.590 | 1.590 | 31,522 |
| 2025-12-10 | 1.630 | 1.700 | 1.600 | 1.670 | 1.670 | 32,218 |
| 2025-12-09 | 1.680 | 1.700 | 1.580 | 1.630 | 1.630 | 3,852 |
| 2025-12-08 | 1.620 | 1.700 | 1.580 | 1.680 | 1.680 | 73,220 |
| 2025-12-05 | 1.640 | 1.700 | 1.580 | 1.620 | 1.620 | 30,436 |
| 2025-12-04 | 1.670 | 1.700 | 1.580 | 1.640 | 1.640 | 35,783 |
| 2025-12-03 | 1.630 | 1.680 | 1.580 | 1.670 | 1.670 | 35,132 |
| 2025-12-02 | 1.650 | 1.680 | 1.580 | 1.630 | 1.630 | 35,041 |
| 2025-12-01 | 1.650 | 1.670 | 1.580 | 1.650 | 1.650 | 27,738 |
| 2025-11-28 | 1.640 | 1.670 | 1.620 | 1.650 | 1.650 | 10,502 |
| 2025-11-27 | 1.650 | 1.690 | 1.640 | 1.640 | 1.640 | 26,598 |
| 2025-11-26 | 1.700 | 1.700 | 1.620 | 1.650 | 1.650 | 38,653 |
| 2025-11-25 | 1.720 | 1.780 | 1.620 | 1.700 | 1.700 | 15,513 |
| 2025-11-24 | 1.640 | 1.750 | 1.640 | 1.720 | 1.720 | 24,144 |
| 2025-11-21 | 1.630 | 1.750 | 1.620 | 1.640 | 1.640 | 38,845 |
| 2025-11-20 | 1.540 | 1.690 | 1.540 | 1.630 | 1.630 | 50,407 |
| 2025-11-19 | 1.430 | 1.570 | 1.430 | 1.540 | 1.540 | 26,368 |
| 2025-11-18 | 1.450 | 1.510 | 1.400 | 1.430 | 1.430 | 128,110 |
| 2025-11-17 | 1.550 | 1.560 | 1.400 | 1.450 | 1.450 | 205,955 |
| 2025-11-14 | 1.630 | 1.650 | 1.470 | 1.550 | 1.550 | 46,682 |
| 2025-11-13 | 1.730 | 1.730 | 1.590 | 1.630 | 1.630 | 53,065 |
| 2025-11-12 | 1.810 | 1.850 | 1.640 | 1.730 | 1.730 | 72,895 |
| 2025-11-11 | 1.780 | 1.810 | 1.770 | 1.810 | 1.810 | 64,991 |
| 2025-11-10 | 1.810 | 1.810 | 1.750 | 1.780 | 1.780 | 27,732 |
| 2025-11-07 | 1.810 | 1.830 | 1.760 | 1.810 | 1.810 | 26,496 |
| 2025-11-06 | 1.850 | 1.850 | 1.790 | 1.810 | 1.810 | 11,232 |
| 2025-11-05 | 1.840 | 1.860 | 1.820 | 1.850 | 1.850 | 171,801 |
| 2025-11-04 | 1.780 | 1.850 | 1.780 | 1.840 | 1.840 | 451,874 |
| 2025-11-03 | 1.740 | 1.780 | 1.740 | 1.760 | 1.760 | 44,254 |
| 2025-10-31 | 1.740 | 1.760 | 1.680 | 1.740 | 1.740 | 259,988 |
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.