FLAME TREE GROUP HOLDINGS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.100	2.100	1.890	1.900	1.900	12,500
2025-02-06	2.210	2.210	1.990	2.100	2.100	111,100
2025-02-05	2.120	2.330	2.120	2.210	2.210	275,700
2025-02-04	1.770	2.120	1.770	2.120	2.120	123,900
2025-02-03	1.770	1.770	1.770	1.770	1.770	87,800
2025-01-31	1.610	1.770	1.610	1.770	1.770	69,200
2025-01-30	1.410	1.610	1.410	1.610	1.610	51,900
2025-01-29	1.410	1.410	1.410	1.410	1.410	88,500
2025-01-28	1.300	1.430	1.300	1.410	1.410	73,800
2025-01-27	1.260	1.380	1.260	1.300	1.300	83,000
2025-01-24	1.150	1.260	1.150	1.260	1.260	212,900
2025-01-23	1.050	1.150	1.050	1.150	1.150	61,800
2025-01-22	0.990	1.080	0.990	1.050	1.050	161,200
2025-01-21	0.990	1.040	0.980	0.990	0.990	85,800
2025-01-20	0.960	0.990	0.950	0.990	0.990	49,600
2025-01-17	0.990	1.000	0.950	0.960	0.960	69,200
2025-01-16	1.000	1.000	0.950	0.990	0.990	12,600
2025-01-15	1.000	1.010	0.950	1.000	1.000	24,300
2025-01-14	0.960	1.040	0.960	1.000	1.000	9,300
2025-01-13	0.970	1.040	0.950	0.960	0.960	57,600
2025-01-10	0.950	1.000	0.900	0.970	0.970	30,500
2025-01-09	0.960	0.980	0.950	0.950	0.950	77,900
2025-01-08	0.960	0.990	0.950	0.960	0.960	32,100
2025-01-07	1.000	1.000	0.960	0.960	0.960	10,500
2025-01-06	0.980	1.000	0.980	1.000	1.000	4,500
2025-01-03	0.960	1.000	0.950	0.980	0.980	12,900
2025-01-02	1.000	1.000	0.950	0.960	0.960	25,900
2024-12-31	0.970	1.010	0.950	1.000	1.000	5,300
2024-12-30	0.960	0.970	0.960	0.970	0.970	4,300
2024-12-27	0.920	0.990	0.920	0.960	0.960	8,100
2024-12-24	0.990	0.990	0.900	0.920	0.920	13,600
2024-12-23	1.000	1.000	0.970	0.990	0.990	10,900
2024-12-20	0.990	1.000	0.990	1.000	1.000	1,600
2024-12-19	0.980	0.990	0.980	0.990	0.990	21,600
2024-12-18	0.970	0.990	0.970	0.980	0.980	1,700
2024-12-17	1.000	1.000	0.920	0.970	0.970	13,800
2024-12-16	1.000	1.000	1.000	1.000	1.000	3,500
2024-12-13	0.920	1.000	0.920	1.000	1.000	2,200
2024-12-11	0.950	1.000	0.860	0.920	0.920	76,000
2024-12-10	0.970	0.970	0.950	0.950	0.950	20,700
2024-12-09	0.980	1.000	0.940	0.970	0.970	900
2024-12-06	0.980	0.980	0.920	0.980	0.980	15,800
2024-12-05	0.980	0.990	0.920	0.980	0.980	5,300
2024-12-04	0.990	0.990	0.970	0.980	0.980	98,300
2024-12-03	0.950	1.000	0.950	0.990	0.990	8,100
2024-12-02	0.920	0.990	0.920	0.950	0.950	11,700
2024-11-29	0.930	0.970	0.900	0.920	0.920	25,800
2024-11-28	0.910	0.980	0.900	0.930	0.930	10,300
2024-11-27	0.890	0.970	0.890	0.910	0.910	6,100
2024-11-26	0.910	1.000	0.850	0.890	0.890	97,300
2024-11-25	0.980	0.980	0.890	0.910	0.910	26,700
2024-11-22	0.930	0.980	0.930	0.980	0.980	7,400
2024-11-21	0.980	0.990	0.920	0.930	0.930	81,100
2024-11-20	0.990	1.030	0.950	0.980	0.980	21,400
2024-11-19	1.030	1.030	0.950	0.990	0.990	21,400
2024-11-18	1.030	1.030	1.020	1.030	1.030	1,200
2024-11-15	0.950	1.040	0.950	1.030	1.030	4,400
2024-11-14	1.000	1.050	0.950	0.950	0.950	71,600
2024-11-13	1.070	1.070	1.000	1.000	1.000	45,000
2024-11-12	1.050	1.070	1.040	1.070	1.070	11,800

← NewerPage 8 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.