FTG Holdings Ltd (NASE:FTGH)
Kenya · Delayed Price · Currency is KES 1.590
-0.070 (-4.22%)
At close: Dec 24, 2025
FTG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.68 | 1.68 | 1.56 | 1.59 | 1.59 | -4.22% | 10,031 |
| Dec 23, 2025 | 1.67 | 1.70 | 1.54 | 1.66 | 1.66 | -2.92% | 63,587 |
| Dec 22, 2025 | 1.65 | 1.72 | 1.65 | 1.71 | 1.71 | 8.92% | 30,142 |
| Dec 19, 2025 | 1.60 | 1.65 | 1.53 | 1.57 | 1.57 | 1.29% | 4,717 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | 2.65% | 5,582 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -1.95% | 27,327 |
| Dec 16, 2025 | 1.60 | 1.60 | 1.48 | 1.54 | 1.54 | -3.14% | 51,573 |
| Dec 15, 2025 | 1.55 | 1.69 | 1.55 | 1.59 | 1.59 | - | 15,648 |
| Dec 11, 2025 | 1.57 | 1.70 | 1.55 | 1.59 | 1.59 | -4.79% | 31,522 |
| Dec 10, 2025 | 1.70 | 1.70 | 1.60 | 1.67 | 1.67 | 2.45% | 32,218 |
| Dec 9, 2025 | 1.58 | 1.70 | 1.58 | 1.63 | 1.63 | -2.98% | 3,852 |
| Dec 8, 2025 | 1.64 | 1.70 | 1.58 | 1.68 | 1.68 | 3.70% | 73,220 |
| Dec 5, 2025 | 1.68 | 1.70 | 1.58 | 1.62 | 1.62 | -1.22% | 30,436 |
| Dec 4, 2025 | 1.70 | 1.70 | 1.58 | 1.64 | 1.64 | -1.80% | 35,783 |
| Dec 3, 2025 | 1.68 | 1.68 | 1.58 | 1.67 | 1.67 | 2.45% | 35,132 |
| Dec 2, 2025 | 1.60 | 1.68 | 1.58 | 1.63 | 1.63 | -1.21% | 35,041 |
| Dec 1, 2025 | 1.67 | 1.67 | 1.58 | 1.65 | 1.65 | - | 27,738 |
| Nov 28, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | 0.61% | 10,502 |
| Nov 27, 2025 | 1.65 | 1.69 | 1.64 | 1.64 | 1.64 | -0.61% | 26,598 |
| Nov 26, 2025 | 1.70 | 1.70 | 1.62 | 1.65 | 1.65 | -2.94% | 38,653 |
| Nov 25, 2025 | 1.78 | 1.78 | 1.62 | 1.70 | 1.70 | -1.16% | 15,513 |
| Nov 24, 2025 | 1.69 | 1.75 | 1.64 | 1.72 | 1.72 | 4.88% | 24,144 |
| Nov 21, 2025 | 1.63 | 1.75 | 1.62 | 1.64 | 1.64 | 0.61% | 38,845 |
| Nov 20, 2025 | 1.57 | 1.69 | 1.57 | 1.63 | 1.63 | 5.84% | 50,407 |
| Nov 19, 2025 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | 7.69% | 26,368 |
| Nov 18, 2025 | 1.45 | 1.51 | 1.40 | 1.43 | 1.43 | -1.38% | 128,110 |
| Nov 17, 2025 | 1.56 | 1.56 | 1.40 | 1.45 | 1.45 | -6.45% | 205,955 |
| Nov 14, 2025 | 1.63 | 1.65 | 1.47 | 1.55 | 1.55 | -4.91% | 46,682 |
| Nov 13, 2025 | 1.66 | 1.69 | 1.59 | 1.63 | 1.63 | -5.78% | 53,065 |
| Nov 12, 2025 | 1.85 | 1.85 | 1.64 | 1.73 | 1.73 | -4.42% | 72,895 |
| Nov 11, 2025 | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | 1.69% | 64,991 |
| Nov 10, 2025 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | -1.66% | 27,732 |
| Nov 7, 2025 | 1.81 | 1.83 | 1.76 | 1.81 | 1.81 | - | 26,496 |
| Nov 6, 2025 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | -2.16% | 11,232 |
| Nov 5, 2025 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 171,801 |
| Nov 4, 2025 | 1.78 | 1.85 | 1.78 | 1.84 | 1.84 | 4.55% | 451,874 |
| Nov 3, 2025 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | 1.15% | 44,254 |
| Oct 31, 2025 | 1.71 | 1.76 | 1.68 | 1.74 | 1.74 | - | 259,988 |
| Oct 30, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | 1.75% | 77,220 |
| Oct 29, 2025 | 1.65 | 1.77 | 1.65 | 1.71 | 1.71 | 5.56% | 200,691 |
| Oct 28, 2025 | 1.60 | 1.63 | 1.55 | 1.62 | 1.62 | - | 146,108 |
| Oct 27, 2025 | 1.60 | 1.63 | 1.56 | 1.62 | 1.62 | 8.72% | 83,153 |
| Oct 24, 2025 | 1.62 | 1.62 | 1.48 | 1.49 | 1.49 | 0.68% | 35,923 |
| Oct 23, 2025 | 1.48 | 1.57 | 1.48 | 1.48 | 1.48 | - | 63,731 |
| Oct 22, 2025 | 1.45 | 1.55 | 1.38 | 1.48 | 1.48 | 4.96% | 37,232 |
| Oct 21, 2025 | 1.52 | 1.53 | 1.37 | 1.41 | 1.41 | -7.24% | 122,571 |
| Oct 16, 2025 | 1.61 | 1.67 | 1.51 | 1.52 | 1.52 | -3.18% | 74,018 |
| Oct 15, 2025 | 1.65 | 1.66 | 1.51 | 1.57 | 1.57 | -0.63% | 50,922 |
| Oct 14, 2025 | 1.70 | 1.70 | 1.55 | 1.58 | 1.58 | -1.86% | 38,768 |
| Oct 13, 2025 | 1.67 | 1.70 | 1.59 | 1.61 | 1.61 | -3.59% | 185,580 |