FTH
Manufacturing & Allied MainFlame Tree Group
KES 1.33
-0.02
(-1.50%)
18 Feb 2026
52W Low: KES 1.15
52W High: KES 1.56
Price Chart
Unlock Interactive Charts
Candlestick, OHLC & area charts with volume, crosshair, and indicators.
View PlansOverlays
Studies
Key Statistics
Market Cap
KES 0.49B
Shares Outstanding
369,000,000
52-Week High
KES 1.56
52-Week Low
KES 1.15
Today Volume
33,210
Open
KES 1.33
High
KES 1.35
Low
KES 1.32
Avg Volume (30D)
Plus
P/B Ratio
Plus
Beta (vs NASI)
Pro
Payout Ratio
Pro
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 18 Feb 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 33,210 | -1.50% |
| 17 Feb 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 11,070 | -2.77% |
| 16 Feb 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 177,120 | -2.42% |
| 13 Feb 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 166,050 | +1.69% |
| 12 Feb 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 147,600 | +0.01% |
| 11 Feb 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 184,500 | -0.43% |
| 10 Feb 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 121,770 | -0.95% |
| 09 Feb 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 29,520 | -0.13% |
| 06 Feb 2026 | 1.41 | 1.44 | 1.39 | 1.42 | 44,280 | +1.84% |
| 05 Feb 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 140,220 | -1.34% |
| 04 Feb 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 99,630 | -1.14% |
| 03 Feb 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 59,040 | +2.98% |
| 02 Feb 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 151,290 | +0.84% |
| 30 Jan 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 132,840 | +0.23% |
| 29 Jan 2026 | 1.39 | 1.39 | 1.36 | 1.38 | 55,349 | -1.80% |
| 28 Jan 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 136,530 | +1.08% |
| 27 Jan 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 55,349 | +3.00% |
| 26 Jan 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 47,969 | -2.90% |
| 23 Jan 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 95,939 | +2.71% |
| 22 Jan 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 77,490 | -0.12% |
| 21 Jan 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 107,010 | +1.53% |
| 20 Jan 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 40,590 | +2.26% |
| 19 Jan 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 51,659 | -1.50% |
| 16 Jan 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 84,870 | -2.90% |
| 15 Jan 2026 | 1.38 | 1.38 | 1.33 | 1.36 | 125,460 | -1.86% |
| 14 Jan 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 103,319 | +0.52% |
| 13 Jan 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 129,150 | -1.85% |
| 12 Jan 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 29,520 | -0.33% |
| 09 Jan 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 132,840 | +0.22% |
| 08 Jan 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 66,420 | +0.49% |
| 07 Jan 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 95,939 | -2.18% |
| 06 Jan 2026 | 1.41 | 1.45 | 1.40 | 1.43 | 70,110 | +1.29% |
| 05 Jan 2026 | 1.41 | 1.42 | 1.38 | 1.41 | 88,560 | -0.16% |
| 02 Jan 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 33,210 | +2.25% |
| 01 Jan 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 66,420 | -0.77% |
| 31 Dec 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 14,760 | -0.26% |
| 30 Dec 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 88,560 | +1.54% |
| 29 Dec 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 29,520 | -1.86% |
| 26 Dec 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 184,500 | -1.95% |
| 25 Dec 2025 | 1.42 | 1.45 | 1.41 | 1.43 | 70,110 | +0.43% |
| 24 Dec 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 143,910 | -2.84% |
| 23 Dec 2025 | 1.46 | 1.46 | 1.43 | 1.46 | 33,210 | +0.74% |
| 22 Dec 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 162,360 | -2.98% |
| 19 Dec 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 158,670 | +1.98% |
| 18 Dec 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 77,490 | +0.19% |
| 17 Dec 2025 | 1.49 | 1.49 | 1.44 | 1.46 | 169,740 | -2.47% |
| 16 Dec 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 14,760 | -1.11% |
| 15 Dec 2025 | 1.52 | 1.54 | 1.50 | 1.52 | 158,670 | +0.25% |
| 12 Dec 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 70,110 | +1.04% |
| 11 Dec 2025 | 1.50 | 1.53 | 1.48 | 1.50 | 33,210 | +0.19% |
Unlock Financial Statements
Detailed income statement, balance sheet, and key ratios for the last 3-5 years with YoY growth analysis.
Starting at KES 1,499/month
View PlansDividend Yield History
See 5-year dividend yield trends for this stock.
No dividend data available yet.
Sector: Manufacturing & Allied
Segment: Main