DIAMOND TRUST BANK KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	48.150	48.150	48.000	48.000	48.000	33,200
2023-08-25	48.150	48.250	48.000	48.150	48.150	5,400
2023-08-24	49.000	49.000	47.950	48.150	48.150	2,500
2023-08-23	49.000	49.000	48.600	49.000	49.000	47,100
2023-08-22	47.200	49.550	47.200	49.000	49.000	20,500
2023-08-21	47.050	49.700	47.000	47.200	47.200	1,500
2023-08-18	46.850	47.250	46.850	47.050	47.050	6,300
2023-08-17	46.800	48.000	46.500	46.850	46.850	18,500
2023-08-16	46.800	46.800	46.800	46.800	46.800	0
2023-08-15	47.600	49.000	46.500	46.800	46.800	2,500
2023-08-14	47.000	48.000	47.000	47.600	47.600	116,900
2023-08-11	46.600	47.500	46.600	47.000	47.000	103,600
2023-08-10	47.000	47.050	46.550	46.600	46.600	900
2023-08-09	47.050	47.050	46.500	47.000	47.000	40,100
2023-08-08	47.000	48.000	46.500	47.050	47.050	1,000
2023-08-07	48.350	48.350	47.000	47.000	47.000	226,500
2023-08-04	48.000	49.000	48.000	48.350	48.350	300
2023-08-03	47.800	48.000	47.500	48.000	48.000	108,700
2023-08-02	47.700	48.000	47.700	47.800	47.800	5,800
2023-08-01	47.700	47.700	47.700	47.700	47.700	500
2023-07-31	46.100	47.750	46.100	47.700	47.700	89,500
2023-07-28	47.700	48.500	46.000	46.100	46.100	3,300
2023-07-27	47.750	48.500	46.700	47.700	47.700	120,400
2023-07-26	47.550	47.750	47.550	47.750	47.750	3,100
2023-07-25	47.800	47.800	47.000	47.550	47.550	3,100
2023-07-24	47.750	49.000	47.500	47.800	47.800	188,800
2023-07-21	47.900	47.900	47.550	47.750	47.750	125,900
2023-07-20	48.000	48.050	47.500	47.900	47.900	6,400
2023-07-19	47.950	48.000	47.950	48.000	48.000	300
2023-07-18	48.000	48.000	47.950	47.950	47.950	111,100
2023-07-17	47.650	48.000	47.650	48.000	48.000	6,700
2023-07-14	48.300	49.000	46.200	47.650	47.650	9,100
2023-07-13	48.050	48.800	48.000	48.300	48.300	4,300
2023-07-12	49.000	49.000	48.000	48.050	48.050	111,600
2023-07-11	48.750	49.000	48.750	49.000	49.000	500
2023-07-10	50.000	50.000	48.500	48.750	48.750	5,300
2023-07-07	48.050	50.000	48.050	50.000	50.000	1,400
2023-07-06	48.000	50.000	48.000	48.050	48.050	115,400
2023-07-05	48.000	48.200	48.000	48.000	48.000	105,200
2023-07-04	48.000	48.000	48.000	48.000	48.000	13,300
2023-07-03	49.850	49.850	48.000	48.100	48.100	311,500
2023-06-30	50.000	85.000	49.850	49.850	49.850	2,800
2023-06-29	50.000	50.000	50.000	50.000	50.000	9,700
2023-06-27	49.500	50.000	48.550	50.000	50.000	51,600
2023-06-26	49.550	50.000	48.500	49.500	49.500	204,200
2023-06-23	49.700	50.000	49.500	49.550	49.550	66,400
2023-06-22	49.850	49.850	49.650	49.700	49.700	10,300
2023-06-21	49.650	50.000	48.000	49.850	49.850	14,000
2023-06-20	48.350	50.000	48.350	49.650	49.650	2,700
2023-06-19	45.800	49.000	45.800	48.350	48.350	7,500
2023-06-16	45.650	49.000	45.250	45.800	45.800	2,500
2023-06-15	48.750	49.000	45.000	45.650	45.650	38,200
2023-06-14	49.000	49.000	48.000	48.750	48.750	75,600
2023-06-13	48.100	49.500	48.100	49.000	49.000	6,300
2023-06-12	48.000	49.000	48.000	48.100	48.100	900
2023-06-09	48.450	48.450	48.000	48.000	48.000	100
2023-06-08	48.850	49.000	48.000	48.450	48.450	7,000
2023-06-07	45.200	49.000	45.200	48.850	48.850	15,900
2023-06-06	45.950	45.950	45.050	45.200	45.200	1,400
2023-06-05	45.900	46.000	45.900	45.950	45.950	21,900

← NewerPage 14 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.