FTG Holdings Ltd (NASE:FTGH)
Kenya · Delayed Price · Currency is KES 1.500
+0.020 (1.35%)
At close: Sep 8, 2025
FTG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.55 | 1.60 | 1.40 | 1.50 | 1.50 | 1.35% | 188,737 |
| Sep 5, 2025 | 1.47 | 1.48 | 1.40 | 1.48 | 1.48 | 2.78% | 210,160 |
| Sep 4, 2025 | 1.44 | 1.47 | 1.31 | 1.44 | 1.44 | 6.67% | 199,798 |
| Sep 3, 2025 | 1.49 | 1.50 | 1.30 | 1.35 | 1.35 | -6.25% | 496,739 |
| Sep 2, 2025 | 1.55 | 1.55 | 1.35 | 1.44 | 1.44 | -3.36% | 172,917 |
| Sep 1, 2025 | 1.52 | 1.52 | 1.41 | 1.49 | 1.49 | -4.49% | 193,507 |
| Aug 29, 2025 | 1.72 | 1.72 | 1.55 | 1.56 | 1.56 | -9.30% | 185,309 |
| Aug 28, 2025 | 1.84 | 1.84 | 1.60 | 1.72 | 1.72 | -6.52% | 159,723 |
| Aug 27, 2025 | 1.84 | 1.92 | 1.80 | 1.84 | 1.84 | 1.10% | 44,533 |
| Aug 26, 2025 | 1.68 | 1.84 | 1.68 | 1.82 | 1.82 | 8.33% | 360,156 |
| Aug 25, 2025 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 9.80% | 131,007 |
| Aug 22, 2025 | 1.57 | 1.65 | 1.44 | 1.53 | 1.53 | 0.66% | 213,625 |
| Aug 21, 2025 | 1.44 | 1.57 | 1.40 | 1.52 | 1.52 | 6.29% | 400,909 |
| Aug 20, 2025 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 9.16% | 152,000 |
| Aug 19, 2025 | 1.27 | 1.39 | 1.27 | 1.31 | 1.31 | 3.15% | 43,509 |
| Aug 18, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 4.10% | 204,907 |
| Aug 15, 2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 40,568 |
| Aug 14, 2025 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 1.61% | 19,810 |
| Aug 13, 2025 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 47,743 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.16 | 1.23 | 1.23 | -3.91% | 65,438 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 72,999 |
| Aug 8, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | - | 10,251 |
| Aug 7, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 11,300 |
| Aug 6, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 19,800 |
| Aug 5, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | 16,200 |
| Aug 4, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 6,800 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,400 |
| Jul 31, 2025 | 1.15 | 1.28 | 1.15 | 1.26 | 1.26 | 5.00% | 35,500 |
| Jul 30, 2025 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -4.76% | 44,900 |
| Jul 29, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 8,100 |
| Jul 28, 2025 | 1.28 | 1.30 | 1.23 | 1.25 | 1.25 | -2.34% | 66,200 |
| Jul 25, 2025 | 1.23 | 1.28 | 1.21 | 1.28 | 1.28 | 0.79% | 30,800 |
| Jul 24, 2025 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | - | 5,400 |
| Jul 23, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 40,800 |
| Jul 22, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 24,700 |
| Jul 21, 2025 | 1.23 | 1.30 | 1.23 | 1.27 | 1.27 | - | 24,800 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | -4.51% | 8,000 |
| Jul 17, 2025 | 1.34 | 1.34 | 1.28 | 1.33 | 1.33 | -0.75% | 10,200 |
| Jul 16, 2025 | 1.22 | 1.37 | 1.22 | 1.34 | 1.34 | 1.52% | 45,800 |
| Jul 15, 2025 | 1.29 | 1.34 | 1.22 | 1.32 | 1.32 | 1.54% | 47,700 |
| Jul 14, 2025 | 1.34 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 22,500 |
| Jul 11, 2025 | 1.40 | 1.40 | 1.26 | 1.31 | 1.31 | -2.24% | 40,500 |
| Jul 10, 2025 | 1.37 | 1.38 | 1.29 | 1.34 | 1.34 | - | 78,600 |
| Jul 9, 2025 | 1.37 | 1.37 | 1.30 | 1.34 | 1.34 | 0.75% | 74,600 |
| Jul 8, 2025 | 1.29 | 1.38 | 1.29 | 1.33 | 1.33 | 3.10% | 36,100 |
| Jul 7, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 2.38% | 21,100 |
| Jul 4, 2025 | 1.25 | 1.30 | 1.24 | 1.26 | 1.26 | 1.61% | 40,700 |
| Jul 3, 2025 | 1.25 | 1.25 | 1.17 | 1.24 | 1.24 | 3.33% | 42,000 |
| Jul 2, 2025 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | 7.14% | 103,600 |
| Jul 1, 2025 | 1.18 | 1.20 | 1.10 | 1.12 | 1.12 | -5.88% | 61,200 |