DIAMOND TRUST BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 187.75 | 187.75 | 180.25 | 184.00 | 184.00 | 30,942 |
| 2026-10-14 | 190.25 | 190.25 | 180.25 | 187.75 | 187.75 | 24,414 |
| 2026-10-13 | 190.50 | 192.00 | 189.00 | 190.25 | 190.25 | 20,042 |
| 2026-10-12 | 191.00 | 192.00 | 190.00 | 190.50 | 190.50 | 405,417 |
| 2026-10-09 | 190.75 | 192.00 | 190.00 | 191.00 | 191.00 | 15,867 |
| 2026-10-08 | 190.75 | 192.50 | 190.00 | 190.75 | 190.75 | 145,629 |
| 2026-10-07 | 190.00 | 192.50 | 189.75 | 190.75 | 190.75 | 16,872 |
| 2026-10-06 | 189.25 | 191.25 | 189.00 | 190.00 | 190.00 | 110,354 |
| 2026-10-05 | 189.00 | 189.75 | 189.00 | 189.25 | 189.25 | 17,394 |
| 2026-10-02 | 189.00 | 189.50 | 188.50 | 189.00 | 189.00 | 518,848 |
| 2026-10-01 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | 35,983 |
| 2026-09-30 | 188.50 | 189.25 | 188.00 | 189.00 | 189.00 | 49,055 |
| 2026-09-29 | 188.25 | 189.25 | 188.00 | 188.50 | 188.50 | 25,029 |
| 2026-09-28 | 189.25 | 189.25 | 187.25 | 188.25 | 188.25 | 26,461 |
| 2026-09-25 | 187.25 | 189.75 | 187.25 | 189.25 | 189.25 | 33,613 |
| 2026-09-24 | 188.00 | 190.00 | 184.00 | 187.25 | 187.25 | 80,595 |
| 2026-09-23 | 184.50 | 190.00 | 184.50 | 188.00 | 188.00 | 32,054 |
| 2026-09-22 | 184.25 | 187.00 | 184.00 | 184.50 | 184.50 | 73,748 |
| 2026-09-21 | 179.50 | 189.75 | 179.50 | 184.25 | 184.25 | 78,793 |
| 2026-09-18 | 169.25 | 184.00 | 169.25 | 179.50 | 179.50 | 110,010 |
| 2026-09-17 | 182.25 | 182.25 | 164.25 | 169.25 | 169.25 | 108,323 |
| 2026-09-16 | 190.25 | 190.25 | 175.00 | 182.25 | 182.25 | 579,724 |
| 2026-09-15 | 190.25 | 191.00 | 189.75 | 190.25 | 190.25 | 35,448 |
| 2026-09-14 | 185.25 | 191.00 | 185.25 | 190.25 | 190.25 | 55,080 |
| 2026-09-11 | 190.00 | 191.00 | 184.75 | 185.25 | 185.25 | 820,926 |
| 2026-09-10 | 191.00 | 191.50 | 189.00 | 190.00 | 190.00 | 656,723 |
| 2026-09-09 | 191.00 | 191.50 | 190.00 | 191.00 | 191.00 | 540,090 |
| 2026-09-08 | 192.00 | 192.25 | 190.50 | 191.00 | 191.00 | 260,785 |
| 2026-09-07 | 192.50 | 193.25 | 191.50 | 192.00 | 192.00 | 809,634 |
| 2026-09-04 | 192.25 | 195.00 | 191.75 | 192.50 | 192.50 | 700,079 |
| 2026-09-03 | 192.75 | 193.00 | 190.00 | 192.25 | 192.25 | 118,055 |
| 2026-09-02 | 194.25 | 195.00 | 188.00 | 192.75 | 192.75 | 249,920 |
| 2026-09-01 | 195.00 | 198.50 | 192.00 | 194.25 | 194.25 | 280,855 |
| 2026-08-31 | 187.50 | 198.00 | 187.50 | 195.00 | 195.00 | 1,764,087 |
| 2026-08-28 | 184.25 | 195.00 | 184.25 | 187.50 | 187.50 | 131,284 |
| 2026-08-27 | 183.75 | 185.00 | 183.50 | 184.25 | 184.25 | 159,647 |
| 2026-08-26 | 184.00 | 185.00 | 180.50 | 183.75 | 183.75 | 63,720 |
| 2026-08-25 | 177.75 | 185.00 | 177.75 | 184.00 | 184.00 | 117,827 |
| 2026-08-24 | 173.25 | 180.00 | 170.00 | 177.75 | 177.75 | 238,586 |
| 2026-08-21 | 171.25 | 175.00 | 171.25 | 173.25 | 173.25 | 234,913 |
| 2026-08-20 | 168.50 | 185.00 | 168.50 | 171.25 | 171.25 | 1,380,651 |
| 2026-08-19 | 156.50 | 172.00 | 156.50 | 168.50 | 168.50 | 196,571 |
| 2026-08-18 | 154.00 | 159.00 | 154.00 | 156.50 | 156.50 | 56,174 |
| 2026-08-17 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | 276,689 |
| 2026-08-14 | 154.00 | 154.50 | 153.50 | 154.00 | 154.00 | 478,452 |
| 2026-08-13 | 154.25 | 155.00 | 153.75 | 154.00 | 154.00 | 213,589 |
| 2026-08-12 | 154.50 | 155.00 | 154.00 | 154.25 | 154.25 | 169,373 |
| 2026-08-11 | 154.50 | 155.00 | 154.00 | 154.50 | 154.50 | 113,354 |
| 2026-08-10 | 154.25 | 158.00 | 152.50 | 154.50 | 154.50 | 190,148 |
| 2026-08-07 | 154.00 | 154.50 | 153.50 | 154.25 | 154.25 | 122,373 |
| 2026-08-06 | 154.25 | 154.50 | 153.50 | 154.00 | 154.00 | 107,748 |
| 2026-08-05 | 154.00 | 155.00 | 153.00 | 154.25 | 154.25 | 421,405 |
| 2026-08-04 | 152.50 | 155.00 | 152.50 | 154.00 | 154.00 | 44,753 |
| 2026-08-03 | 152.50 | 154.00 | 151.50 | 152.50 | 152.50 | 76,458 |
| 2026-07-31 | 152.75 | 154.00 | 150.75 | 152.50 | 152.50 | 88,269 |
| 2026-07-30 | 152.00 | 154.00 | 152.00 | 152.75 | 152.75 | 36,610 |
| 2026-07-29 | 151.50 | 154.00 | 151.50 | 152.00 | 152.00 | 168,600 |
| 2026-07-28 | 154.00 | 157.00 | 150.50 | 151.50 | 151.50 | 212,243 |
| 2026-07-27 | 150.75 | 158.50 | 150.75 | 154.00 | 154.00 | 26,444 |
| 2026-07-24 | 149.50 | 155.00 | 149.50 | 150.75 | 150.75 | 74,791 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.