FTG Holdings Ltd (NASE:FTGH)
Kenya · Delayed Price · Currency is KES 3.000
+0.170 (6.01%)
At close: Mar 2, 2026
FTG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.90 | 3.11 | 2.85 | 3.00 | 3.00 | 6.01% | 384,207 |
| Feb 27, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 9.69% | 146,691 |
| Feb 26, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 9.79% | 63,652 |
| Feb 25, 2026 | 2.26 | 2.50 | 2.25 | 2.35 | 2.35 | 3.07% | 212,434 |
| Feb 24, 2026 | 2.21 | 2.30 | 2.21 | 2.28 | 2.28 | 3.64% | 281,653 |
| Feb 23, 2026 | 2.00 | 2.22 | 2.00 | 2.20 | 2.20 | 8.91% | 383,953 |
| Feb 20, 2026 | 2.00 | 2.09 | 1.90 | 2.02 | 2.02 | 2.54% | 199,865 |
| Feb 19, 2026 | 2.00 | 2.00 | 1.90 | 1.97 | 1.97 | 3.68% | 180,753 |
| Feb 18, 2026 | 1.84 | 1.98 | 1.80 | 1.90 | 1.90 | 2.70% | 333,201 |
| Feb 17, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | - | 195,684 |
| Feb 16, 2026 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 2.78% | 116,126 |
| Feb 13, 2026 | 1.88 | 1.88 | 1.72 | 1.80 | 1.80 | - | 82,184 |
| Feb 12, 2026 | 1.80 | 1.88 | 1.71 | 1.80 | 1.80 | -1.10% | 51,873 |
| Feb 11, 2026 | 1.80 | 1.87 | 1.74 | 1.82 | 1.82 | 3.41% | 167,683 |
| Feb 10, 2026 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | -2.22% | 10,011 |
| Feb 9, 2026 | 1.86 | 1.86 | 1.76 | 1.80 | 1.80 | 2.27% | 90,622 |
| Feb 6, 2026 | 1.80 | 1.80 | 1.61 | 1.76 | 1.76 | -1.12% | 79,240 |
| Feb 5, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | 1.14% | 52,061 |
| 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% | 29,742 |
| 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 |