FLAME TREE GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.200	1.200	1.200	1.200	1.200	1,500
2025-05-07	1.150	1.230	1.150	1.200	1.200	8,900
2025-05-06	1.070	1.170	1.070	1.150	1.150	26,300
2025-05-05	1.160	1.160	1.050	1.070	1.070	87,500
2025-05-02	1.120	1.220	1.120	1.160	1.160	4,400
2025-04-30	1.150	1.240	1.100	1.120	1.120	38,200
2025-04-29	1.150	1.240	1.120	1.150	1.150	16,800
2025-04-28	1.270	1.270	1.150	1.150	1.150	89,200
2025-04-25	1.180	1.290	1.180	1.270	1.270	11,400
2025-04-24	1.180	1.200	1.160	1.180	1.180	5,700
2025-04-23	1.180	1.200	1.180	1.180	1.180	10,800
2025-04-22	1.190	1.190	1.170	1.180	1.180	10,900
2025-04-17	1.190	1.200	1.180	1.190	1.190	16,200
2025-04-16	1.200	1.200	1.170	1.190	1.190	25,700
2025-04-15	1.160	1.220	1.160	1.200	1.200	6,900
2025-04-14	1.150	1.200	1.080	1.160	1.160	8,100
2025-04-11	1.190	1.200	1.120	1.150	1.150	6,400
2025-04-10	1.160	1.200	1.110	1.190	1.190	1,700
2025-04-09	1.200	1.200	1.100	1.160	1.160	10,100
2025-04-08	1.170	1.230	1.100	1.200	1.200	36,900
2025-04-07	1.190	1.200	1.080	1.170	1.170	24,000
2025-04-04	1.160	1.200	1.160	1.190	1.190	6,000
2025-04-03	1.130	1.200	1.110	1.160	1.160	12,900
2025-04-02	1.130	1.240	1.100	1.130	1.130	56,300
2025-04-01	1.140	1.200	1.100	1.130	1.130	172,900
2025-03-28	1.200	1.210	1.140	1.140	1.140	23,900
2025-03-27	1.210	1.210	1.200	1.200	1.200	10,800
2025-03-26	1.210	1.220	1.200	1.210	1.210	15,100
2025-03-25	1.160	1.220	1.160	1.210	1.210	6,100
2025-03-24	1.210	1.220	1.100	1.160	1.160	26,300
2025-03-21	1.210	1.220	1.140	1.210	1.210	65,800
2025-03-20	1.170	1.230	1.110	1.210	1.210	38,000
2025-03-19	1.210	1.230	1.100	1.170	1.170	78,400
2025-03-18	1.200	1.230	1.120	1.210	1.210	64,100
2025-03-17	1.210	1.230	1.120	1.200	1.200	20,700
2025-03-14	1.210	1.230	1.200	1.210	1.210	141,000
2025-03-13	1.110	1.220	1.110	1.210	1.210	22,000
2025-03-12	1.150	1.230	1.100	1.110	1.110	111,800
2025-03-11	1.110	1.200	1.100	1.150	1.150	135,500
2025-03-10	1.170	1.230	1.060	1.110	1.110	327,300
2025-03-07	1.190	1.230	1.140	1.170	1.170	72,900
2025-03-06	1.120	1.200	1.120	1.190	1.190	21,300
2025-03-05	1.160	1.200	1.050	1.120	1.120	100,000
2025-03-04	1.240	1.360	1.120	1.160	1.160	326,700
2025-03-03	1.200	1.320	1.170	1.240	1.240	120,200
2025-02-28	1.270	1.390	1.180	1.200	1.200	537,900
2025-02-27	1.290	1.410	1.250	1.270	1.270	284,800
2025-02-26	1.300	1.390	1.250	1.290	1.290	383,600
2025-02-25	1.430	1.490	1.290	1.300	1.300	149,200
2025-02-24	1.460	1.540	1.320	1.430	1.430	99,500
2025-02-21	1.490	1.540	1.400	1.460	1.460	9,900
2025-02-20	1.540	1.540	1.410	1.490	1.490	6,700
2025-02-19	1.510	1.600	1.450	1.540	1.540	12,200
2025-02-18	1.550	1.700	1.400	1.510	1.510	542,000
2025-02-17	1.510	1.660	1.480	1.550	1.550	365,100
2025-02-14	1.470	1.590	1.470	1.510	1.510	140,100
2025-02-13	1.400	1.520	1.390	1.470	1.470	28,600
2025-02-12	1.540	1.540	1.390	1.400	1.400	281,800
2025-02-11	1.710	1.710	1.540	1.540	1.540	6,600
2025-02-10	1.900	1.900	1.710	1.710	1.710	31,700

← NewerPage 7 of 21 · 1,241 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.