DIAMOND TRUST BANK KENYA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	48.000	48.000	48.000	48.000	48.000	5,900
2022-12-02	48.000	48.700	48.000	48.000	48.000	500,400
2022-12-01	48.700	49.000	48.000	48.000	48.000	1,666,300
2022-11-30	48.700	49.000	46.500	48.700	48.700	0
2022-11-29	48.700	49.000	46.500	48.700	48.700	0
2022-11-28	47.000	49.000	46.500	48.700	48.700	66,500
2022-11-25	46.000	48.000	46.000	47.000	47.000	12,500
2022-11-24	47.000	47.000	46.000	46.000	46.000	1,500
2022-11-23	46.550	47.000	46.550	47.000	47.000	300
2022-11-22	48.500	48.500	45.000	46.550	46.550	18,000
2022-11-21	47.400	48.500	47.400	48.500	48.500	1,000
2022-11-18	47.500	49.000	46.100	47.400	47.400	18,800
2022-11-17	46.900	47.500	46.900	47.500	47.500	3,500
2022-11-16	47.300	47.500	46.150	46.900	46.900	2,200
2022-11-15	47.500	47.500	46.100	47.300	47.300	24,800
2022-11-14	48.500	48.500	47.500	47.500	47.500	51,900
2022-11-11	49.000	49.500	48.000	48.500	48.500	10,000
2022-11-10	48.600	49.000	48.600	49.000	49.000	4,500
2022-11-09	48.450	49.000	48.450	48.600	48.600	6,800
2022-11-08	48.000	49.000	48.000	48.450	48.450	10,500
2022-11-07	48.300	49.000	48.000	48.000	48.000	5,500
2022-11-04	48.450	48.500	48.000	48.300	48.300	2,100
2022-11-03	48.400	48.500	48.000	48.450	48.450	11,900
2022-11-02	48.200	48.500	48.200	48.400	48.400	8,600
2022-11-01	47.750	48.400	47.750	48.200	48.200	4,300
2022-10-31	48.150	48.500	47.500	47.750	47.750	1,400
2022-10-28	48.000	48.500	46.550	48.150	48.150	1,000
2022-10-27	48.700	49.000	47.500	48.000	48.000	1,500
2022-10-26	48.150	48.950	46.050	48.700	48.700	17,900
2022-10-25	48.650	49.000	48.000	48.150	48.150	87,700
2022-10-24	49.000	49.000	48.500	48.650	48.650	1,000
2022-10-21	49.000	49.000	49.000	49.000	49.000	8,300
2022-10-19	48.550	49.000	48.550	49.000	49.000	4,800
2022-10-18	48.650	49.000	48.000	48.550	48.550	110,000
2022-10-17	48.900	49.000	48.550	48.650	48.650	25,800
2022-10-14	48.600	49.000	48.550	48.900	48.900	12,400
2022-10-13	49.050	49.200	48.550	48.600	48.600	37,900
2022-10-12	48.500	49.300	48.500	49.050	49.050	8,700
2022-10-11	49.400	49.400	48.500	48.500	48.500	82,900
2022-10-07	49.450	49.500	48.500	49.400	49.400	2,900
2022-10-06	49.450	50.000	49.000	49.450	49.450	0
2022-10-05	49.800	50.000	49.000	49.450	49.450	101,800
2022-10-04	50.000	50.000	49.550	49.800	49.800	4,600
2022-10-03	50.000	50.000	50.000	50.000	50.000	139,500
2022-09-30	52.000	52.000	50.000	50.000	50.000	500
2022-09-29	51.000	53.000	50.000	52.000	52.000	158,700
2022-09-28	49.550	51.000	49.550	51.000	51.000	200
2022-09-27	49.950	49.950	49.500	49.550	49.550	5,900
2022-09-26	49.800	50.000	49.800	49.950	49.950	300
2022-09-23	50.000	50.000	49.500	49.800	49.800	1,600
2022-09-22	50.500	50.500	49.500	50.000	50.000	44,100
2022-09-21	53.000	53.000	50.250	50.500	50.500	1,700
2022-09-20	50.250	53.000	50.250	53.000	53.000	600
2022-09-19	50.000	51.000	50.000	50.250	50.250	2,200
2022-09-16	50.250	53.000	50.000	50.000	50.000	40,800
2022-09-15	51.000	51.000	50.000	50.250	50.250	112,000
2022-09-14	50.250	51.000	50.250	51.000	51.000	8,900
2022-09-12	50.500	50.500	50.250	50.250	50.250	10,600
2022-09-09	50.000	53.000	50.000	50.500	50.500	2,000
2022-09-08	51.250	51.500	50.000	50.000	50.000	49,100

← NewerPage 17 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.