FTG Holdings Ltd (NASE:FTGH)
Kenya · Delayed Price · Currency is KES 1.760
+0.150 (9.32%)
At close: Feb 4, 2026
FTG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | 9.32% | 42,140 |
| Feb 3, 2026 | 1.78 | 1.78 | 1.55 | 1.61 | 1.61 | -6.40% | 243,170 |
| Feb 2, 2026 | 1.75 | 1.80 | 1.70 | 1.72 | 1.72 | -3.37% | 66,952 |
| Jan 30, 2026 | 1.84 | 1.84 | 1.70 | 1.78 | 1.78 | 1.71% | 60,728 |
| Jan 29, 2026 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | - | 87,101 |
| Jan 28, 2026 | 1.76 | 1.80 | 1.70 | 1.75 | 1.75 | -1.69% | 248,013 |
| Jan 27, 2026 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | 1.14% | 20,724 |
| Jan 26, 2026 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | 1.15% | 94,969 |
| Jan 23, 2026 | 1.74 | 1.80 | 1.69 | 1.74 | 1.74 | 3.57% | 80,397 |
| Jan 22, 2026 | 1.74 | 1.79 | 1.57 | 1.68 | 1.68 | -3.45% | 63,162 |
| Jan 21, 2026 | 1.78 | 1.80 | 1.74 | 1.74 | 1.74 | -2.79% | 32,451 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | 190,937 |
| Jan 19, 2026 | 1.79 | 1.80 | 1.74 | 1.79 | 1.79 | 2.87% | 152,567 |
| Jan 16, 2026 | 1.78 | 1.80 | 1.70 | 1.74 | 1.74 | - | 164,366 |
| Jan 15, 2026 | 1.85 | 1.85 | 1.69 | 1.74 | 1.74 | -2.25% | 12,872 |
| Jan 14, 2026 | 1.85 | 1.86 | 1.74 | 1.78 | 1.78 | -0.56% | 197,977 |
| Jan 13, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.87% | 140,649 |
| Jan 12, 2026 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 58,905 |
| Jan 9, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -1.16% | 67,761 |
| Jan 8, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 1.18% | 148,104 |
| Jan 7, 2026 | 1.73 | 1.75 | 1.68 | 1.70 | 1.70 | -0.58% | 268,809 |
| Jan 6, 2026 | 1.73 | 1.75 | 1.62 | 1.71 | 1.71 | 5.56% | 25,374 |
| Jan 5, 2026 | 1.65 | 1.74 | 1.56 | 1.62 | 1.62 | 1.89% | 161,435 |
| Jan 2, 2026 | 1.58 | 1.65 | 1.57 | 1.59 | 1.59 | 1.27% | 8,309 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 50,980 |
| Dec 30, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -0.63% | 48,346 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.56 | 1.60 | 1.60 | 0.63% | 43,464 |
| 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 |