FTG Holdings Ltd (NASE:FTGH)
Kenya
· Delayed Price · Currency is KES 1.620
-0.020 (-1.22%)
At close: Dec 5, 2025
FTG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | 5.70% | 27,825 |
| Oct 8, 2025 | 1.57 | 1.68 | 1.56 | 1.58 | 1.58 | 0.64% | 36,897 |
| Oct 7, 2025 | 1.67 | 1.68 | 1.55 | 1.57 | 1.57 | -5.99% | 109,916 |
| Oct 6, 2025 | 1.67 | 1.71 | 1.60 | 1.67 | 1.67 | - | 47,047 |
| Oct 3, 2025 | 1.72 | 1.72 | 1.60 | 1.67 | 1.67 | 3.09% | 22,266 |
| Oct 2, 2025 | 1.68 | 1.71 | 1.60 | 1.62 | 1.62 | -3.57% | 88,386 |
| Oct 1, 2025 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | 5.00% | 93,173 |
| Sep 30, 2025 | 1.70 | 1.70 | 1.56 | 1.60 | 1.60 | -4.76% | 94,601 |
| Sep 29, 2025 | 1.65 | 1.74 | 1.65 | 1.68 | 1.68 | 4.35% | 34,545 |
| Sep 26, 2025 | 1.70 | 1.75 | 1.60 | 1.61 | 1.61 | -5.29% | 34,171 |
| Sep 25, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 56,883 |
| Sep 24, 2025 | 1.71 | 1.71 | 1.65 | 1.70 | 1.70 | -0.58% | 53,747 |
| Sep 23, 2025 | 1.73 | 1.75 | 1.65 | 1.71 | 1.71 | -0.58% | 95,082 |
| Sep 22, 2025 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | 1.78% | 167,827 |
| Sep 19, 2025 | 1.65 | 1.75 | 1.65 | 1.69 | 1.69 | 3.05% | 39,266 |
| Sep 18, 2025 | 1.60 | 1.70 | 1.50 | 1.64 | 1.64 | 2.50% | 300,800 |
| Sep 17, 2025 | 1.75 | 1.79 | 1.56 | 1.60 | 1.60 | -7.51% | 138,743 |
| Sep 16, 2025 | 1.79 | 1.89 | 1.62 | 1.73 | 1.73 | -3.35% | 250,048 |
| Sep 15, 2025 | 1.91 | 1.93 | 1.76 | 1.79 | 1.79 | -6.28% | 247,545 |
| Sep 12, 2025 | 1.93 | 1.93 | 1.87 | 1.91 | 1.91 | - | 291,975 |
| Sep 11, 2025 | 1.76 | 1.93 | 1.76 | 1.91 | 1.91 | 8.52% | 617,234 |
| Sep 10, 2025 | 1.61 | 1.76 | 1.61 | 1.76 | 1.76 | 10.00% | 665,855 |
| Sep 9, 2025 | 1.50 | 1.65 | 1.42 | 1.60 | 1.60 | 6.67% | 304,053 |
| 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 |