DIAMOND TRUST BANK KENYA LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	45.000	46.000	45.000	45.500	45.500	93,900
2024-08-14	45.000	45.500	45.000	45.000	45.000	6,200
2024-08-13	45.050	45.500	44.050	45.000	45.000	109,100
2024-08-12	45.000	46.000	45.000	45.050	45.050	5,500
2024-08-09	44.100	45.000	44.100	45.000	45.000	6,900
2024-08-08	43.250	45.000	43.250	44.100	44.100	11,500
2024-08-07	44.650	44.650	43.100	43.250	43.250	74,400
2024-08-06	45.500	45.500	44.050	44.650	44.650	47,600
2024-08-05	46.000	46.000	45.000	45.500	45.500	21,100
2024-08-02	45.950	46.000	45.800	46.000	46.000	2,000
2024-08-01	46.300	46.300	45.500	45.950	45.950	11,500
2024-07-31	46.050	46.500	45.500	46.300	46.300	7,000
2024-07-30	46.250	46.450	46.000	46.050	46.050	21,700
2024-07-29	46.450	46.500	46.000	46.250	46.250	8,200
2024-07-26	46.450	46.450	46.400	46.450	46.450	16,600
2024-07-25	46.450	46.500	46.400	46.450	46.450	3,500
2024-07-24	46.350	46.500	46.350	46.450	46.450	12,800
2024-07-23	46.350	46.500	46.000	46.350	46.350	105,500
2024-07-22	46.450	46.500	46.300	46.350	46.350	3,500
2024-07-19	46.100	46.500	46.100	46.450	46.450	39,300
2024-07-18	46.100	46.500	46.000	46.100	46.100	53,800
2024-07-17	46.350	46.350	46.000	46.100	46.100	27,500
2024-07-16	46.450	46.500	46.300	46.350	46.350	26,600
2024-07-15	46.450	46.450	46.350	46.450	46.450	7,000
2024-07-12	46.400	46.450	46.400	46.450	46.450	5,300
2024-07-11	46.350	46.500	46.350	46.400	46.400	3,200
2024-07-10	46.000	46.450	46.000	46.350	46.350	20,700
2024-07-09	46.050	46.250	46.000	46.000	46.000	13,400
2024-07-08	46.350	46.500	46.000	46.050	46.050	44,500
2024-07-05	46.200	46.500	46.000	46.350	46.350	2,100
2024-07-04	46.400	46.500	46.100	46.200	46.200	157,300
2024-07-03	46.500	46.500	46.350	46.400	46.400	21,000
2024-07-02	46.450	46.500	46.250	46.500	46.500	135,100
2024-07-01	46.500	46.500	46.300	46.450	46.450	30,300
2024-06-28	46.350	46.500	46.300	46.500	46.500	24,400
2024-06-27	46.150	46.500	46.100	46.350	46.350	20,500
2024-06-26	46.450	46.450	46.100	46.150	46.150	22,900
2024-06-25	46.100	46.500	46.100	46.450	46.450	24,500
2024-06-24	46.300	46.500	46.000	46.100	46.100	74,600
2024-06-21	46.000	46.500	46.000	46.300	46.300	24,500
2024-06-20	46.000	46.700	46.000	46.000	46.000	100,200
2024-06-19	46.400	46.800	46.000	46.000	46.000	107,900
2024-06-18	46.100	46.900	46.100	46.400	46.400	10,200
2024-06-14	46.100	47.000	45.050	46.100	46.100	120,700
2024-06-13	46.300	46.500	46.000	46.100	46.100	51,600
2024-06-12	46.550	46.550	46.050	46.300	46.300	43,800
2024-06-11	47.050	47.050	46.200	46.550	46.550	133,000
2024-06-10	47.300	48.000	47.000	47.050	47.050	68,300
2024-06-07	47.100	48.000	47.100	47.300	47.300	157,500
2024-06-06	46.750	47.950	46.750	47.100	47.100	58,700
2024-06-05	46.550	47.000	46.000	46.750	46.750	156,100
2024-06-04	46.150	46.800	46.150	46.550	46.550	17,100
2024-06-03	45.900	46.900	45.900	46.150	46.150	72,500
2024-05-31	45.400	46.550	45.400	45.900	45.900	26,800
2024-05-30	46.150	46.600	45.000	45.400	45.400	88,600
2024-05-29	46.100	46.800	46.000	46.150	46.150	31,100
2024-05-28	46.050	47.000	45.500	46.100	46.100	15,800
2024-05-27	50.000	50.000	45.000	46.050	46.050	49,200
2024-05-24	50.000	50.000	49.950	50.000	50.000	286,400
2024-05-23	50.000	50.000	49.950	50.000	50.000	40,600

← NewerPage 10 of 21 · 1,241 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.