FLAME TREE GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.260	1.260	1.230	1.240	1.240	6,800
2025-08-01	1.260	1.260	1.260	1.260	1.260	1,400
2025-07-31	1.200	1.280	1.150	1.260	1.260	35,500
2025-07-30	1.260	1.260	1.190	1.200	1.200	44,900
2025-07-29	1.250	1.270	1.250	1.260	1.260	8,100
2025-07-28	1.280	1.300	1.230	1.250	1.250	66,200
2025-07-25	1.270	1.280	1.210	1.280	1.280	30,800
2025-07-24	1.270	1.280	1.240	1.270	1.270	5,400
2025-07-23	1.290	1.300	1.260	1.270	1.270	40,800
2025-07-22	1.270	1.300	1.270	1.290	1.290	24,700
2025-07-21	1.270	1.300	1.230	1.270	1.270	24,800
2025-07-18	1.330	1.330	1.230	1.270	1.270	8,000
2025-07-17	1.340	1.340	1.280	1.330	1.330	10,200
2025-07-16	1.320	1.370	1.220	1.340	1.340	45,800
2025-07-15	1.300	1.340	1.220	1.320	1.320	47,700
2025-07-14	1.310	1.350	1.280	1.300	1.300	22,500
2025-07-11	1.340	1.400	1.260	1.310	1.310	40,500
2025-07-10	1.340	1.380	1.290	1.340	1.340	78,600
2025-07-09	1.330	1.370	1.300	1.340	1.340	74,600
2025-07-08	1.290	1.380	1.290	1.330	1.330	36,100
2025-07-07	1.260	1.300	1.260	1.290	1.290	21,100
2025-07-04	1.240	1.300	1.240	1.260	1.260	40,700
2025-07-03	1.200	1.250	1.170	1.240	1.240	42,000
2025-07-02	1.120	1.210	1.120	1.200	1.200	103,600
2025-07-01	1.190	1.200	1.100	1.120	1.120	61,200
2025-06-30	1.150	1.200	1.150	1.190	1.190	5,200
2025-06-27	1.170	1.210	1.140	1.150	1.150	14,900
2025-06-26	1.170	1.170	1.150	1.170	1.170	3,500
2025-06-25	1.150	1.170	1.150	1.170	1.170	18,800
2025-06-24	1.170	1.170	1.140	1.150	1.150	21,800
2025-06-23	1.170	1.170	1.150	1.170	1.170	24,900
2025-06-20	1.200	1.200	1.170	1.170	1.170	13,400
2025-06-19	1.210	117.00	1.200	1.200	1.200	10,000
2025-06-18	1.210	1.230	1.210	1.210	1.210	13,400
2025-06-17	1.210	1.230	1.180	1.210	1.210	22,700
2025-06-16	1.160	1.210	1.160	1.210	1.210	2,500
2025-06-13	1.180	1.190	1.140	1.160	1.160	12,800
2025-06-12	1.200	1.200	1.140	1.180	1.180	18,100
2025-06-11	1.190	1.200	1.100	1.200	1.200	25,700
2025-06-10	1.180	1.200	1.160	1.190	1.190	3,500
2025-06-09	1.200	1.200	1.170	1.180	1.180	10,100
2025-06-05	1.170	1.210	1.170	1.200	1.200	53,600
2025-06-04	1.170	1.200	1.150	1.170	1.170	6,800
2025-06-03	1.180	1.200	1.170	1.170	1.170	6,900
2025-05-30	1.170	1.190	1.150	1.180	1.180	19,600
2025-05-29	1.210	1.210	1.170	1.170	1.170	41,200
2025-05-28	1.170	1.210	1.170	1.210	1.210	6,800
2025-05-27	1.170	1.170	1.150	1.170	1.170	2,400
2025-05-26	1.170	1.190	1.170	1.170	1.170	12,700
2025-05-23	1.190	1.190	1.150	1.170	1.170	11,600
2025-05-22	1.190	1.190	1.190	1.190	1.190	200
2025-05-21	1.160	1.190	1.140	1.190	1.190	3,300
2025-05-20	1.170	1.220	1.140	1.160	1.160	4,300
2025-05-19	1.220	1.220	1.140	1.170	1.170	4,700
2025-05-16	1.210	1.220	1.210	1.220	1.220	7,600
2025-05-15	1.180	1.220	1.180	1.210	1.210	5,400
2025-05-14	1.140	1.200	1.140	1.180	1.180	16,600
2025-05-13	1.210	1.210	1.110	1.140	1.140	46,100
2025-05-12	1.200	1.230	1.200	1.210	1.210	10,800
2025-05-09	1.200	1.200	1.100	1.200	1.200	12,300

← NewerPage 6 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.