DIAMOND TRUST BANK KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	45.550	46.000	45.550	46.000	46.000	600
2023-11-22	46.000	46.000	45.000	45.550	45.550	4,100
2023-11-21	46.000	46.000	46.000	46.000	46.000	0
2023-11-20	45.000	46.000	45.000	46.000	46.000	5,100
2023-11-17	45.000	45.000	45.000	45.000	45.000	0
2023-11-16	44.050	45.000	44.050	45.000	45.000	1,500
2023-11-15	44.050	45.000	44.000	44.050	44.050	3,600
2023-11-14	44.050	46.000	43.050	44.050	44.050	1,400
2023-11-10	44.150	44.150	44.000	44.050	44.050	1,600
2023-11-09	45.000	45.000	44.000	44.150	44.150	3,000
2023-11-08	44.550	45.000	44.550	45.000	45.000	700
2023-11-07	44.300	45.000	44.000	44.550	44.550	17,500
2023-11-06	44.950	44.950	44.050	44.300	44.300	1,400
2023-11-03	44.550	45.000	44.550	44.950	44.950	4,800
2023-11-02	45.000	45.000	44.500	44.550	44.550	7,000
2023-11-01	45.200	45.200	45.000	45.000	45.000	2,900
2023-10-31	44.350	45.350	44.350	45.200	45.200	6,500
2023-10-30	45.000	45.000	44.000	44.350	44.350	600
2023-10-27	45.850	45.850	44.900	45.000	45.000	62,000
2023-10-26	45.900	45.950	45.550	45.850	45.850	1,800
2023-10-25	46.350	46.350	45.700	45.900	45.900	56,600
2023-10-24	45.950	47.500	45.500	46.350	46.350	4,700
2023-10-23	46.500	46.500	45.500	45.950	45.950	7,100
2023-10-19	47.150	47.150	46.000	46.500	46.500	10,500
2023-10-18	48.500	48.500	47.000	47.150	47.150	6,000
2023-10-17	47.550	48.500	47.550	48.500	48.500	300
2023-10-16	47.550	47.550	47.550	47.550	47.550	100
2023-10-13	47.150	47.550	47.150	47.550	47.550	2,100
2023-10-12	47.500	48.000	47.150	47.150	47.150	12,300
2023-10-11	47.550	48.000	46.000	47.500	47.500	700
2023-10-09	48.800	48.800	47.000	47.550	47.550	2,400
2023-10-06	47.150	49.000	47.150	48.800	48.800	500
2023-10-05	48.250	49.000	45.150	47.150	47.150	2,400
2023-10-04	49.000	49.250	47.250	48.250	48.250	1,100
2023-10-03	49.350	49.350	49.000	49.000	49.000	14,900
2023-10-02	48.100	50.000	47.500	49.350	49.350	1,600
2023-09-29	47.250	50.000	47.250	48.100	48.100	3,300
2023-09-28	47.250	47.450	47.250	47.250	47.250	3,800
2023-09-27	47.250	47.250	47.250	47.250	47.250	0
2023-09-26	48.250	48.250	47.050	47.250	47.250	488,000
2023-09-25	48.000	49.000	48.000	48.250	48.250	314,600
2023-09-22	51.250	51.250	48.000	48.000	48.000	25,300
2023-09-21	51.250	51.250	51.250	51.250	51.250	0
2023-09-20	49.350	54.000	49.350	51.250	51.250	3,200
2023-09-19	49.500	49.500	49.000	49.350	49.350	9,900
2023-09-18	49.750	49.750	49.500	49.500	49.500	300
2023-09-15	49.000	50.000	48.100	49.750	49.750	1,100
2023-09-14	48.950	49.000	48.950	49.000	49.000	700
2023-09-13	49.300	49.300	48.000	48.950	48.950	6,400
2023-09-12	49.150	49.300	49.000	49.300	49.300	50,700
2023-09-11	49.000	49.250	49.000	49.150	49.150	1,100
2023-09-08	49.000	49.000	49.000	49.000	49.000	36,600
2023-09-07	49.400	49.400	49.000	49.000	49.000	10,100
2023-09-06	47.100	49.500	47.100	49.400	49.400	200
2023-09-05	47.000	50.000	46.950	47.100	47.100	7,400
2023-09-04	48.450	48.450	47.000	47.000	47.000	16,100
2023-09-01	48.700	49.000	47.200	48.450	48.450	2,700
2023-08-31	47.700	49.000	47.700	48.700	48.700	31,300
2023-08-30	47.200	51.250	46.200	47.700	47.700	30,800
2023-08-29	48.000	48.000	47.000	47.200	47.200	3,400

← NewerPage 13 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.