FLAME TREE GROUP HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 11,800 |
| 2024-11-11 | 1.050 | 1.070 | 0.950 | 1.050 | 1.050 | 94,500 |
| 2024-11-08 | 1.070 | 1.070 | 0.990 | 1.050 | 1.050 | 21,400 |
| 2024-11-07 | 1.070 | 1.070 | 1.040 | 1.070 | 1.070 | 2,600 |
| 2024-11-06 | 1.000 | 1.090 | 1.000 | 1.070 | 1.070 | 82,300 |
| 2024-11-05 | 1.080 | 1.090 | 0.990 | 1.000 | 1.000 | 41,000 |
| 2024-11-04 | 1.050 | 1.140 | 0.950 | 1.080 | 1.080 | 7,100 |
| 2024-10-31 | 1.080 | 1.100 | 0.980 | 1.050 | 1.050 | 21,800 |
| 2024-10-30 | 1.080 | 1.100 | 0.980 | 1.080 | 1.080 | 74,200 |
| 2024-10-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 3,300 |
| 2024-10-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,200 |
| 2024-10-25 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 4,200 |
| 2024-10-24 | 1.070 | 1.120 | 1.040 | 1.100 | 1.100 | 1,300 |
| 2024-10-23 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 2,400 |
| 2024-10-22 | 0.960 | 1.050 | 0.960 | 1.050 | 1.050 | 200 |
| 2024-10-18 | 1.050 | 1.090 | 0.950 | 0.960 | 0.960 | 251,200 |
| 2024-10-17 | 1.060 | 1.090 | 1.050 | 1.050 | 1.050 | 75,900 |
| 2024-10-16 | 1.060 | 1.080 | 1.020 | 1.060 | 1.060 | 4,700 |
| 2024-10-15 | 1.050 | 1.100 | 1.020 | 1.060 | 1.060 | 2,700 |
| 2024-10-14 | 1.020 | 1.090 | 1.010 | 1.050 | 1.050 | 2,600 |
| 2024-10-11 | 1.090 | 1.090 | 1.000 | 1.020 | 1.020 | 27,100 |
| 2024-10-09 | 1.060 | 1.100 | 1.060 | 1.090 | 1.090 | 600 |
| 2024-10-08 | 1.100 | 1.100 | 1.000 | 1.060 | 1.060 | 13,100 |
| 2024-10-07 | 1.050 | 1.140 | 1.040 | 1.100 | 1.100 | 1,200 |
| 2024-10-04 | 1.000 | 1.100 | 1.000 | 1.050 | 1.050 | 3,600 |
| 2024-10-03 | 1.100 | 1.140 | 1.000 | 1.000 | 1.000 | 202,700 |
| 2024-10-02 | 1.040 | 1.140 | 1.040 | 1.100 | 1.100 | 2,500 |
| 2024-10-01 | 1.140 | 1.140 | 1.030 | 1.040 | 1.040 | 137,300 |
| 2024-09-30 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 8,400 |
| 2024-09-27 | 1.120 | 1.140 | 1.040 | 1.130 | 1.130 | 4,200 |
| 2024-09-26 | 1.040 | 1.140 | 1.040 | 1.120 | 1.120 | 1,800 |
| 2024-09-25 | 1.070 | 1.090 | 1.000 | 1.040 | 1.040 | 4,000 |
| 2024-09-24 | 1.040 | 1.080 | 1.020 | 1.070 | 1.070 | 2,700 |
| 2024-09-23 | 1.040 | 1.100 | 1.040 | 1.040 | 1.040 | 31,200 |
| 2024-09-20 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 22,500 |
| 2024-09-19 | 0.950 | 1.040 | 0.950 | 1.000 | 1.000 | 6,400 |
| 2024-09-18 | 1.000 | 1.090 | 0.910 | 0.950 | 0.950 | 24,000 |
| 2024-09-17 | 1.090 | 1.090 | 1.000 | 1.000 | 1.000 | 10,100 |
| 2024-09-16 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 1,700 |
| 2024-09-13 | 1.080 | 1.100 | 1.040 | 1.100 | 1.100 | 2,900 |
| 2024-09-12 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 1,200 |
| 2024-09-11 | 1.100 | 1.100 | 1.000 | 1.070 | 1.070 | 2,500 |
| 2024-09-10 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 100 |
| 2024-09-09 | 1.020 | 1.120 | 1.000 | 1.090 | 1.090 | 700 |
| 2024-09-06 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 5,200 |
| 2024-09-05 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 8,500 |
| 2024-09-04 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 1,400 |
| 2024-09-03 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 600 |
| 2024-09-02 | 1.020 | 1.020 | 0.940 | 0.970 | 0.970 | 83,700 |
| 2024-08-30 | 0.970 | 1.020 | 0.970 | 1.020 | 1.020 | 4,800 |
| 2024-08-29 | 1.010 | 1.040 | 0.920 | 0.970 | 0.970 | 36,600 |
| 2024-08-28 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 36,600 |
| 2024-08-27 | 1.020 | 1.040 | 1.010 | 1.040 | 1.040 | 1,800 |
| 2024-08-26 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 1,700 |
| 2024-08-23 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 400 |
| 2024-08-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 300 |
| 2024-08-21 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 37,100 |
| 2024-08-20 | 1.050 | 1.130 | 1.000 | 1.010 | 1.010 | 8,800 |
| 2024-08-19 | 1.140 | 1.150 | 1.030 | 1.050 | 1.050 | 1,300 |
| 2024-08-16 | 1.130 | 1.170 | 1.080 | 1.140 | 1.140 | 600 |
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.