DIAMOND TRUST BANK KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	49.550	50.000	49.550	49.950	49.950	150,300
2023-03-02	49.550	50.000	49.550	49.550	49.550	34,100
2023-03-01	50.000	50.000	49.550	49.550	49.550	20,400
2023-02-28	49.950	50.000	49.900	50.000	50.000	679,800
2023-02-27	48.100	49.950	48.100	49.950	49.950	100
2023-02-24	49.000	49.000	48.100	48.100	48.100	600
2023-02-23	49.700	49.700	49.000	49.000	49.000	47,000
2023-02-22	50.000	50.000	49.300	49.700	49.700	18,200
2023-02-21	50.000	50.000	50.000	50.000	50.000	0
2023-02-20	50.000	50.000	50.000	50.000	50.000	0
2023-02-17	50.500	52.750	50.000	50.000	50.000	17,800
2023-02-16	50.000	51.000	50.000	50.500	50.500	19,100
2023-02-15	49.800	51.000	49.050	50.000	50.000	137,200
2023-02-14	50.000	50.000	49.400	49.800	49.800	31,200
2023-02-13	50.000	51.000	49.050	50.000	50.000	23,600
2023-02-10	50.000	50.000	50.000	50.000	50.000	276,600
2023-02-09	50.000	50.000	50.000	50.000	50.000	33,600
2023-02-08	50.000	50.000	50.000	50.000	50.000	11,900
2023-02-07	49.950	50.000	49.500	50.000	50.000	157,200
2023-02-06	49.900	50.000	49.050	49.950	49.950	7,800
2023-02-03	50.000	50.000	49.000	49.900	49.900	182,000
2023-02-02	50.000	51.000	50.000	50.000	50.000	5,200
2023-02-01	50.000	50.750	49.250	50.000	50.000	148,600
2023-01-31	50.750	50.750	50.000	50.000	50.000	9,700
2023-01-30	51.250	51.500	49.500	50.750	50.750	122,400
2023-01-27	50.000	54.750	50.000	51.250	51.250	12,500
2023-01-26	51.500	51.500	50.000	50.000	50.000	61,400
2023-01-25	51.000	51.500	51.000	51.500	51.500	1,500
2023-01-24	52.000	53.000	50.500	51.000	51.000	31,500
2023-01-23	51.250	54.250	50.750	52.000	52.000	3,200
2023-01-20	53.000	53.000	51.000	51.250	51.250	20,300
2023-01-19	54.500	54.500	51.250	53.000	53.000	105,600
2023-01-18	54.500	54.500	54.500	54.500	54.500	500
2023-01-17	54.500	55.000	52.000	54.500	54.500	0
2023-01-16	53.000	55.000	52.000	54.500	54.500	7,000
2023-01-13	53.000	54.000	53.000	53.000	53.000	20,900
2023-01-12	54.000	54.000	53.000	53.000	53.000	600
2023-01-11	55.250	55.250	53.500	54.000	54.000	3,400
2023-01-10	53.000	55.500	53.000	55.250	55.250	9,300
2023-01-09	52.000	54.500	52.000	53.000	53.000	7,000
2023-01-06	51.250	52.500	51.000	52.000	52.000	7,100
2023-01-05	51.000	51.750	50.000	51.250	51.250	700
2023-01-04	49.850	52.000	49.850	51.000	51.000	1,100
2023-01-03	50.000	50.000	48.600	49.850	49.850	11,000
2022-12-30	49.600	50.500	49.500	50.000	50.000	84,100
2022-12-29	49.050	50.000	49.050	49.600	49.600	1,900
2022-12-28	49.000	49.450	49.000	49.050	49.050	1,700
2022-12-23	48.950	49.000	48.950	49.000	49.000	1,800
2022-12-22	48.800	49.000	48.800	48.950	48.950	700
2022-12-21	49.000	49.000	48.800	48.800	48.800	9,100
2022-12-20	48.750	49.000	48.750	49.000	49.000	200
2022-12-19	48.500	49.000	48.500	48.750	48.750	24,700
2022-12-16	48.500	48.750	48.500	48.500	48.500	0
2022-12-15	48.500	48.750	48.500	48.500	48.500	466,300
2022-12-14	48.300	48.500	48.300	48.500	48.500	3,700
2022-12-13	48.300	48.500	48.050	48.300	48.300	0
2022-12-09	48.050	48.500	48.050	48.300	48.300	202,500
2022-12-08	48.500	48.600	48.000	48.050	48.050	122,000
2022-12-07	48.050	48.500	48.050	48.500	48.500	5,100
2022-12-06	48.000	48.500	48.000	48.050	48.050	926,600

← NewerPage 16 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.