DIAMOND TRUST BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 461,400 |
| 2024-05-21 | 50.000 | 50.000 | 49.950 | 50.000 | 50.000 | 58,100 |
| 2024-05-20 | 50.000 | 50.000 | 49.900 | 50.000 | 50.000 | 203,700 |
| 2024-05-17 | 50.000 | 50.000 | 49.900 | 50.000 | 50.000 | 97,500 |
| 2024-05-16 | 50.000 | 50.000 | 49.950 | 50.000 | 50.000 | 230,200 |
| 2024-05-15 | 50.000 | 50.000 | 49.950 | 50.000 | 50.000 | 160,800 |
| 2024-05-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 136,400 |
| 2024-05-13 | 50.000 | 50.000 | 49.950 | 50.000 | 50.000 | 50,300 |
| 2024-05-09 | 50.000 | 50.000 | 49.900 | 50.000 | 50.000 | 181,200 |
| 2024-05-08 | 49.950 | 50.000 | 49.950 | 50.000 | 50.000 | 11,600 |
| 2024-05-07 | 50.000 | 50.000 | 49.800 | 49.950 | 49.950 | 99,000 |
| 2024-05-06 | 50.000 | 50.000 | 49.800 | 50.000 | 50.000 | 19,800 |
| 2024-05-03 | 50.000 | 50.000 | 49.800 | 50.000 | 50.000 | 76,600 |
| 2024-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 18,800 |
| 2024-04-30 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 22,400 |
| 2024-04-29 | 50.000 | 50.000 | 49.800 | 50.000 | 50.000 | 90,500 |
| 2024-04-26 | 49.750 | 50.000 | 49.750 | 50.000 | 50.000 | 57,000 |
| 2024-04-25 | 49.950 | 50.000 | 49.500 | 49.750 | 49.750 | 8,900 |
| 2024-04-24 | 50.000 | 50.000 | 49.500 | 49.950 | 49.950 | 6,600 |
| 2024-04-23 | 50.750 | 51.000 | 49.500 | 50.000 | 50.000 | 103,500 |
| 2024-04-22 | 50.000 | 51.000 | 50.000 | 50.750 | 50.750 | 3,000 |
| 2024-04-19 | 50.000 | 50.000 | 49.850 | 50.000 | 50.000 | 62,900 |
| 2024-04-18 | 50.000 | 51.000 | 49.700 | 50.000 | 50.000 | 53,700 |
| 2024-04-17 | 50.250 | 50.250 | 49.900 | 50.000 | 50.000 | 160,700 |
| 2024-04-16 | 52.000 | 52.000 | 49.900 | 50.250 | 50.250 | 101,300 |
| 2024-04-15 | 50.250 | 52.000 | 50.250 | 52.000 | 52.000 | 7,300 |
| 2024-04-12 | 53.000 | 53.000 | 50.000 | 50.250 | 50.250 | 124,400 |
| 2024-04-11 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 900 |
| 2024-04-09 | 53.250 | 53.250 | 52.000 | 53.000 | 53.000 | 34,900 |
| 2024-04-08 | 53.750 | 54.000 | 52.000 | 53.250 | 53.250 | 19,600 |
| 2024-04-05 | 54.750 | 54.750 | 53.750 | 53.750 | 53.750 | 82,600 |
| 2024-04-04 | 53.750 | 54.750 | 53.750 | 54.750 | 54.750 | 15,200 |
| 2024-04-03 | 53.500 | 54.750 | 53.500 | 53.750 | 53.750 | 26,200 |
| 2024-04-02 | 55.000 | 55.000 | 53.000 | 53.500 | 53.500 | 6,200 |
| 2024-03-28 | 55.750 | 56.000 | 54.000 | 55.000 | 55.000 | 12,600 |
| 2024-03-27 | 55.000 | 56.000 | 53.000 | 55.750 | 55.750 | 179,200 |
| 2024-03-26 | 51.000 | 56.000 | 51.000 | 55.000 | 55.000 | 39,800 |
| 2024-03-25 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 44,500 |
| 2024-03-22 | 50.750 | 51.750 | 50.750 | 51.000 | 51.000 | 132,300 |
| 2024-03-21 | 50.000 | 51.750 | 50.000 | 50.750 | 50.750 | 25,600 |
| 2024-03-20 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 13,700 |
| 2024-03-19 | 49.300 | 51.500 | 49.300 | 51.000 | 51.000 | 2,600 |
| 2024-03-18 | 49.300 | 49.300 | 49.250 | 49.300 | 49.300 | 73,700 |
| 2024-03-15 | 49.150 | 49.300 | 49.000 | 49.300 | 49.300 | 153,700 |
| 2024-03-14 | 47.900 | 49.300 | 47.900 | 49.150 | 49.150 | 49,500 |
| 2024-03-13 | 47.000 | 48.080 | 47.000 | 47.900 | 47.900 | 63,400 |
| 2024-03-12 | 46.950 | 47.050 | 46.950 | 47.000 | 47.000 | 19,000 |
| 2024-03-11 | 47.850 | 48.750 | 46.500 | 46.950 | 46.950 | 15,600 |
| 2024-03-08 | 47.950 | 47.950 | 47.800 | 47.850 | 47.850 | 9,400 |
| 2024-03-07 | 47.250 | 48.400 | 47.250 | 47.950 | 47.950 | 1,300 |
| 2024-03-06 | 47.450 | 48.750 | 46.900 | 47.250 | 47.250 | 16,900 |
| 2024-03-05 | 47.500 | 47.500 | 46.300 | 47.450 | 47.450 | 5,500 |
| 2024-03-04 | 48.950 | 48.950 | 47.000 | 47.500 | 47.500 | 800 |
| 2024-03-01 | 48.750 | 48.950 | 48.750 | 48.950 | 48.950 | 4,500 |
| 2024-02-29 | 48.800 | 48.800 | 48.750 | 48.750 | 48.750 | 300 |
| 2024-02-28 | 47.000 | 48.800 | 47.000 | 48.800 | 48.800 | 1,000 |
| 2024-02-27 | 46.650 | 48.750 | 46.050 | 47.000 | 47.000 | 7,300 |
| 2024-02-26 | 45.500 | 47.000 | 45.500 | 46.650 | 46.650 | 300 |
| 2024-02-23 | 47.800 | 47.800 | 45.500 | 45.500 | 45.500 | 41,900 |
| 2024-02-22 | 45.100 | 49.000 | 45.100 | 47.800 | 47.800 | 500 |
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.