DIAMOND TRUST BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 51.250 | 53.000 | 51.250 | 51.250 | 51.250 | 10,200 |
| 2022-09-06 | 50.250 | 53.000 | 50.250 | 51.250 | 51.250 | 52,000 |
| 2022-09-05 | 50.000 | 52.000 | 50.000 | 50.250 | 50.250 | 211,700 |
| 2022-09-02 | 52.000 | 52.000 | 50.000 | 50.000 | 50.000 | 105,200 |
| 2022-09-01 | 50.000 | 52.000 | 50.000 | 52.000 | 52.000 | 900 |
| 2022-08-31 | 51.500 | 51.500 | 49.000 | 50.000 | 50.000 | 104,100 |
| 2022-08-30 | 51.750 | 52.000 | 51.000 | 51.500 | 51.500 | 1,900 |
| 2022-08-29 | 51.500 | 52.000 | 51.500 | 51.750 | 51.750 | 2,000 |
| 2022-08-26 | 50.000 | 51.500 | 50.000 | 51.500 | 51.500 | 3,500 |
| 2022-08-25 | 51.250 | 51.250 | 49.500 | 50.000 | 50.000 | 106,700 |
| 2022-08-24 | 50.250 | 51.500 | 50.250 | 51.250 | 51.250 | 5,900 |
| 2022-08-23 | 50.500 | 50.500 | 50.000 | 50.250 | 50.250 | 7,800 |
| 2022-08-22 | 50.250 | 51.000 | 50.000 | 50.500 | 50.500 | 200 |
| 2022-08-19 | 51.000 | 51.000 | 50.000 | 50.250 | 50.250 | 3,100 |
| 2022-08-18 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 50,600 |
| 2022-08-17 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 39,200 |
| 2022-08-16 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 27,600 |
| 2022-08-15 | 50.750 | 51.000 | 50.750 | 51.000 | 51.000 | 17,200 |
| 2022-08-12 | 49.850 | 51.000 | 49.850 | 50.750 | 50.750 | 16,700 |
| 2022-08-11 | 49.500 | 50.500 | 49.500 | 49.850 | 49.850 | 50,000 |
| 2022-08-10 | 49.000 | 50.750 | 49.000 | 49.500 | 49.500 | 13,800 |
| 2022-08-08 | 49.000 | 49.500 | 48.950 | 49.000 | 49.000 | 113,400 |
| 2022-08-05 | 48.950 | 49.050 | 48.950 | 49.000 | 49.000 | 53,200 |
| 2022-08-04 | 48.950 | 49.050 | 48.600 | 48.950 | 48.950 | 55,400 |
| 2022-08-03 | 49.000 | 49.050 | 48.600 | 48.950 | 48.950 | 54,100 |
| 2022-08-02 | 49.000 | 49.050 | 48.700 | 49.000 | 49.000 | 73,400 |
| 2022-08-01 | 49.000 | 49.050 | 49.000 | 49.000 | 49.000 | 19,100 |
| 2022-07-29 | 48.850 | 49.050 | 48.850 | 49.000 | 49.000 | 4,500 |
| 2022-07-28 | 49.350 | 49.350 | 48.500 | 48.850 | 48.850 | 25,400 |
| 2022-07-27 | 49.700 | 49.950 | 49.000 | 49.350 | 49.350 | 20,500 |
| 2022-07-26 | 49.700 | 49.950 | 49.050 | 49.700 | 49.700 | 0 |
| 2022-07-25 | 49.050 | 49.950 | 49.050 | 49.700 | 49.700 | 1,500 |
| 2022-07-22 | 49.000 | 49.950 | 49.000 | 49.050 | 49.050 | 47,800 |
| 2022-07-21 | 49.600 | 49.600 | 49.000 | 49.000 | 49.000 | 7,500 |
| 2022-07-20 | 50.000 | 50.000 | 49.500 | 49.600 | 49.600 | 5,600 |
| 2022-07-19 | 49.800 | 50.000 | 49.700 | 50.000 | 50.000 | 7,500 |
| 2022-07-18 | 49.950 | 50.000 | 49.500 | 49.800 | 49.800 | 2,400 |
| 2022-07-15 | 49.950 | 50.000 | 49.500 | 49.950 | 49.950 | 7,500 |
| 2022-07-14 | 50.000 | 50.000 | 49.500 | 49.950 | 49.950 | 2,700 |
| 2022-07-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 8,900 |
| 2022-07-12 | 50.500 | 50.500 | 50.000 | 50.000 | 50.000 | 16,400 |
| 2022-07-08 | 48.400 | 52.000 | 48.400 | 50.500 | 50.500 | 6,900 |
| 2022-07-07 | 48.400 | 49.550 | 48.000 | 48.400 | 48.400 | 0 |
| 2022-07-06 | 49.550 | 49.550 | 48.000 | 48.400 | 48.400 | 1,500 |
| 2022-07-05 | 49.600 | 50.500 | 48.000 | 49.550 | 49.550 | 20,500 |
| 2022-07-04 | 49.700 | 50.000 | 49.000 | 49.600 | 49.600 | 12,000 |
| 2022-07-01 | 49.950 | 50.000 | 49.000 | 49.700 | 49.700 | 10,200 |
| 2022-06-30 | 51.250 | 51.250 | 49.950 | 49.950 | 49.950 | 1,266,400 |
| 2022-06-29 | 52.000 | 52.000 | 50.250 | 51.250 | 51.250 | 12,700 |
| 2022-06-28 | 49.750 | 52.000 | 49.750 | 52.000 | 52.000 | 600 |
| 2022-06-27 | 50.250 | 50.250 | 49.750 | 49.750 | 49.750 | 22,400 |
| 2022-06-24 | 51.000 | 51.750 | 50.000 | 50.250 | 50.250 | 13,100 |
| 2022-06-23 | 51.750 | 51.750 | 51.000 | 51.000 | 51.000 | 200 |
| 2022-06-22 | 50.750 | 53.000 | 50.000 | 51.750 | 51.750 | 14,400 |
| 2022-06-21 | 50.500 | 52.000 | 50.000 | 50.750 | 50.750 | 10,900 |
| 2022-06-20 | 52.000 | 52.000 | 50.000 | 50.500 | 50.500 | 1,400 |
| 2022-06-17 | 51.750 | 52.000 | 51.750 | 52.000 | 52.000 | 1,000 |
| 2022-06-16 | 50.000 | 52.000 | 50.000 | 51.750 | 51.750 | 1,200 |
| 2022-06-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 5,300 |
| 2022-06-14 | 50.500 | 50.500 | 50.000 | 50.000 | 50.000 | 7,400 |
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.