DIAMOND TRUST BANK KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	45.700	46.000	45.000	45.900	45.900	24,100
2023-05-31	45.450	46.000	45.450	45.700	45.700	168,700
2023-05-30	44.900	45.500	44.900	45.450	45.450	107,300
2023-05-29	45.000	45.500	44.500	44.900	44.900	40,300
2023-05-26	44.950	45.000	44.900	45.000	45.000	52,700
2023-05-25	45.000	45.000	44.900	44.950	44.950	8,200
2023-05-24	45.300	45.500	45.000	45.000	45.000	12,800
2023-05-23	45.700	45.950	44.500	45.300	45.300	9,500
2023-05-22	46.000	46.000	44.050	45.700	45.700	9,000
2023-05-19	44.050	46.000	44.050	46.000	46.000	6,600
2023-05-18	46.300	47.000	44.000	44.050	44.050	5,400
2023-05-17	45.550	48.000	44.900	46.300	46.300	5,000
2023-05-16	49.850	49.850	44.900	45.550	45.550	1,000
2023-05-15	50.750	50.750	49.500	49.850	49.850	600
2023-05-12	52.000	52.000	50.500	50.750	50.750	10,200
2023-05-11	52.250	53.000	50.500	52.000	52.000	23,300
2023-05-10	53.500	53.750	50.750	52.250	52.250	36,500
2023-05-09	52.250	53.500	52.250	53.500	53.500	22,000
2023-05-08	53.750	54.000	50.500	52.250	52.250	12,700
2023-05-05	53.500	54.000	52.750	53.750	53.750	38,000
2023-05-04	52.000	54.000	50.000	53.500	53.500	2,500
2023-05-03	53.750	54.000	49.500	52.000	52.000	13,700
2023-05-02	54.750	54.750	53.250	53.750	53.750	23,400
2023-04-28	54.750	55.000	54.000	54.750	54.750	3,800
2023-04-27	54.000	55.000	54.000	54.750	54.750	23,600
2023-04-26	53.750	54.500	53.750	54.000	54.000	19,100
2023-04-25	53.750	53.750	53.750	53.750	53.750	0
2023-04-24	53.750	54.000	53.000	53.750	53.750	167,800
2023-04-20	53.750	54.500	53.000	53.750	53.750	25,400
2023-04-19	53.000	54.000	53.000	53.750	53.750	28,000
2023-04-18	52.500	53.000	52.500	53.000	53.000	200
2023-04-17	53.000	53.000	52.000	52.500	52.500	900
2023-04-14	52.750	53.000	52.750	53.000	53.000	1,400
2023-04-13	52.500	53.000	51.000	52.750	52.750	1,700
2023-04-12	52.750	52.750	52.000	52.500	52.500	23,900
2023-04-11	53.000	53.000	52.500	52.750	52.750	2,600
2023-04-06	53.500	53.750	53.000	53.000	53.000	4,000
2023-04-05	54.000	54.000	51.500	53.500	53.500	700
2023-04-04	53.500	54.000	52.000	54.000	54.000	5,800
2023-04-03	51.250	54.750	51.250	53.500	53.500	2,100
2023-03-31	51.250	53.500	51.000	51.250	51.250	15,200
2023-03-30	50.750	53.500	50.750	51.250	51.250	14,600
2023-03-29	49.550	53.750	49.550	50.750	50.750	49,300
2023-03-28	46.250	52.000	46.250	49.550	49.550	36,800
2023-03-27	47.750	47.750	46.000	46.250	46.250	4,100
2023-03-24	47.750	47.750	47.750	47.750	47.750	100
2023-03-23	44.000	48.000	44.000	47.750	47.750	11,100
2023-03-22	44.000	44.000	44.000	44.000	44.000	0
2023-03-21	45.950	45.950	44.000	44.000	44.000	2,100
2023-03-20	48.450	48.450	43.750	45.950	45.950	18,700
2023-03-17	48.450	48.450	48.450	48.450	48.450	0
2023-03-16	49.450	49.450	48.050	48.450	48.450	27,700
2023-03-15	49.000	49.500	49.000	49.450	49.450	5,400
2023-03-14	48.950	49.000	48.950	49.000	49.000	200
2023-03-13	49.700	50.250	48.500	48.950	48.950	5,200
2023-03-10	48.650	50.000	48.500	49.700	49.700	63,400
2023-03-09	48.600	49.850	48.050	48.650	48.650	300
2023-03-08	49.750	49.850	48.050	48.600	48.600	5,100
2023-03-07	49.950	50.000	49.000	49.750	49.750	197,800
2023-03-06	49.950	49.950	49.950	49.950	49.950	0

← NewerPage 15 of 21 · 1,244 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.