FLAME TREE GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.710 | 1.760 | 1.710 | 1.740 | 1.740 | 77,220 |
| 2025-10-29 | 1.620 | 1.770 | 1.620 | 1.710 | 1.710 | 200,691 |
| 2025-10-28 | 1.620 | 1.630 | 1.550 | 1.620 | 1.620 | 146,108 |
| 2025-10-27 | 1.490 | 1.630 | 1.490 | 1.620 | 1.620 | 83,153 |
| 2025-10-24 | 1.480 | 1.620 | 1.480 | 1.490 | 1.490 | 35,923 |
| 2025-10-23 | 1.480 | 1.570 | 1.480 | 1.480 | 1.480 | 63,731 |
| 2025-10-22 | 1.410 | 1.550 | 1.380 | 1.480 | 1.480 | 37,232 |
| 2025-10-21 | 1.520 | 1.530 | 1.370 | 1.410 | 1.410 | 122,571 |
| 2025-10-16 | 1.570 | 1.670 | 1.510 | 1.520 | 1.520 | 74,018 |
| 2025-10-15 | 1.580 | 1.660 | 1.510 | 1.570 | 1.570 | 50,922 |
| 2025-10-14 | 1.610 | 1.700 | 1.550 | 1.580 | 1.580 | 38,768 |
| 2025-10-13 | 1.670 | 1.700 | 1.590 | 1.610 | 1.610 | 185,580 |
| 2025-10-09 | 1.580 | 1.680 | 1.580 | 1.670 | 1.670 | 27,825 |
| 2025-10-08 | 1.570 | 1.680 | 1.560 | 1.580 | 1.580 | 36,897 |
| 2025-10-07 | 1.670 | 1.680 | 1.550 | 1.570 | 1.570 | 109,916 |
| 2025-10-06 | 1.670 | 1.700 | 1.610 | 1.670 | 1.670 | 47,047 |
| 2025-10-03 | 1.620 | 1.720 | 1.600 | 1.670 | 1.670 | 22,266 |
| 2025-10-02 | 1.680 | 1.710 | 1.600 | 1.620 | 1.620 | 88,386 |
| 2025-10-01 | 1.600 | 1.700 | 1.600 | 1.680 | 1.680 | 93,173 |
| 2025-09-30 | 1.680 | 1.700 | 1.560 | 1.600 | 1.600 | 94,601 |
| 2025-09-29 | 1.610 | 1.740 | 1.610 | 1.680 | 1.680 | 34,545 |
| 2025-09-26 | 1.700 | 1.750 | 1.600 | 1.610 | 1.610 | 34,171 |
| 2025-09-25 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 56,883 |
| 2025-09-24 | 1.710 | 1.710 | 1.650 | 1.700 | 1.700 | 53,747 |
| 2025-09-23 | 1.720 | 1.750 | 1.650 | 1.710 | 1.710 | 95,082 |
| 2025-09-22 | 1.690 | 1.750 | 1.690 | 1.720 | 1.720 | 167,827 |
| 2025-09-19 | 1.640 | 1.750 | 1.640 | 1.690 | 1.690 | 39,266 |
| 2025-09-18 | 1.600 | 1.700 | 1.500 | 1.640 | 1.640 | 300,800 |
| 2025-09-17 | 1.730 | 1.790 | 1.560 | 1.600 | 1.600 | 138,743 |
| 2025-09-16 | 1.790 | 1.890 | 1.620 | 1.730 | 1.730 | 250,048 |
| 2025-09-15 | 1.910 | 1.930 | 1.760 | 1.790 | 1.790 | 247,545 |
| 2025-09-12 | 1.910 | 1.930 | 1.870 | 1.910 | 1.910 | 291,975 |
| 2025-09-11 | 1.760 | 1.930 | 1.760 | 1.910 | 1.910 | 617,234 |
| 2025-09-10 | 1.600 | 1.760 | 1.600 | 1.760 | 1.760 | 665,855 |
| 2025-09-09 | 1.500 | 1.650 | 1.420 | 1.600 | 1.600 | 304,053 |
| 2025-09-08 | 1.480 | 1.600 | 1.400 | 1.500 | 1.500 | 188,737 |
| 2025-09-05 | 1.480 | 1.900 | 1.480 | 1.480 | 1.480 | 210,160 |
| 2025-09-04 | 1.350 | 1.470 | 1.310 | 1.440 | 1.440 | 199,798 |
| 2025-09-03 | 1.440 | 1.500 | 1.300 | 1.350 | 1.350 | 496,739 |
| 2025-09-02 | 1.490 | 1.550 | 1.350 | 1.440 | 1.440 | 172,917 |
| 2025-09-01 | 1.560 | 1.560 | 1.410 | 1.490 | 1.490 | 193,507 |
| 2025-08-29 | 1.720 | 1.720 | 1.550 | 1.560 | 1.560 | 185,309 |
| 2025-08-28 | 1.840 | 1.840 | 1.600 | 1.720 | 1.720 | 159,723 |
| 2025-08-27 | 1.820 | 1.920 | 1.800 | 1.840 | 1.840 | 44,533 |
| 2025-08-26 | 1.680 | 1.840 | 1.680 | 1.820 | 1.820 | 360,156 |
| 2025-08-25 | 1.530 | 1.680 | 1.530 | 1.680 | 1.680 | 131,007 |
| 2025-08-22 | 1.520 | 1.650 | 1.440 | 1.530 | 1.530 | 213,625 |
| 2025-08-21 | 1.430 | 1.570 | 1.400 | 1.520 | 1.520 | 400,909 |
| 2025-08-20 | 1.310 | 1.440 | 1.310 | 1.430 | 1.430 | 152,000 |
| 2025-08-19 | 1.270 | 1.390 | 1.270 | 1.310 | 1.310 | 43,509 |
| 2025-08-18 | 1.220 | 1.280 | 1.220 | 1.270 | 1.270 | 204,907 |
| 2025-08-15 | 1.260 | 1.270 | 1.210 | 1.220 | 1.220 | 40,568 |
| 2025-08-14 | 1.240 | 1.270 | 1.210 | 1.260 | 1.260 | 19,810 |
| 2025-08-13 | 1.230 | 1.270 | 1.210 | 1.240 | 1.240 | 47,743 |
| 2025-08-12 | 1.280 | 1.280 | 1.160 | 1.230 | 1.230 | 65,438 |
| 2025-08-11 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 72,999 |
| 2025-08-08 | 1.270 | 1.280 | 1.250 | 1.270 | 1.270 | 10,251 |
| 2025-08-07 | 1.260 | 1.280 | 1.250 | 1.270 | 1.270 | 11,300 |
| 2025-08-06 | 1.250 | 1.270 | 1.250 | 1.260 | 1.260 | 19,800 |
| 2025-08-05 | 1.240 | 1.260 | 1.240 | 1.250 | 1.250 | 16,200 |
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.