DIAMOND TRUST BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 149.50 | 153.00 | 149.50 | 149.50 | 149.50 | 513,061 |
| 2026-07-22 | 146.50 | 150.00 | 146.50 | 149.50 | 149.50 | 35,192 |
| 2026-07-21 | 146.50 | 147.75 | 146.25 | 146.50 | 146.50 | 580,145 |
| 2026-07-20 | 146.25 | 147.50 | 145.50 | 146.50 | 146.50 | 566,264 |
| 2026-07-17 | 146.50 | 147.00 | 146.00 | 146.25 | 146.25 | 332,665 |
| 2026-07-16 | 145.25 | 146.50 | 145.25 | 146.50 | 146.50 | 53,489 |
| 2026-07-15 | 146.75 | 146.75 | 145.00 | 145.25 | 145.25 | 179,679 |
| 2026-07-14 | 146.75 | 147.00 | 146.00 | 146.75 | 146.75 | 56,216 |
| 2026-07-13 | 145.25 | 148.00 | 145.00 | 146.75 | 146.75 | 132,841 |
| 2026-07-10 | 145.75 | 147.00 | 145.00 | 145.25 | 145.25 | 125,032 |
| 2026-07-09 | 147.00 | 148.00 | 145.00 | 145.75 | 145.75 | 61,788 |
| 2026-07-08 | 147.25 | 148.00 | 145.00 | 147.00 | 147.00 | 482,955 |
| 2026-07-07 | 147.00 | 150.00 | 146.50 | 147.25 | 147.25 | 649,936 |
| 2026-07-06 | 145.00 | 150.00 | 145.00 | 147.00 | 147.00 | 466,484 |
| 2026-07-03 | 145.00 | 150.00 | 144.75 | 145.00 | 145.00 | 278,175 |
| 2026-07-02 | 145.00 | 148.00 | 144.75 | 145.00 | 145.00 | 378,183 |
| 2026-07-01 | 145.00 | 148.00 | 144.75 | 145.00 | 145.00 | 340,874 |
| 2026-06-30 | 144.00 | 148.00 | 144.00 | 145.00 | 145.00 | 409,794 |
| 2026-06-29 | 141.00 | 150.00 | 141.00 | 144.00 | 144.00 | 879,971 |
| 2026-06-26 | 139.25 | 143.00 | 139.25 | 141.00 | 141.00 | 276,494 |
| 2026-06-25 | 140.50 | 145.00 | 138.75 | 139.25 | 139.25 | 325,403 |
| 2026-06-24 | 141.50 | 142.00 | 139.00 | 140.50 | 140.50 | 185,630 |
| 2026-06-23 | 141.75 | 142.00 | 140.50 | 141.50 | 141.50 | 388,197 |
| 2026-06-22 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 296,842 |
| 2026-06-19 | 141.75 | 143.50 | 141.50 | 141.75 | 141.75 | 646,117 |
| 2026-06-18 | 142.00 | 143.50 | 141.50 | 141.75 | 141.75 | 81,306 |
| 2026-06-17 | 142.00 | 143.00 | 141.75 | 142.00 | 142.00 | 102,471 |
| 2026-06-16 | 142.00 | 144.50 | 141.50 | 142.00 | 142.00 | 89,802 |
| 2026-06-15 | 142.50 | 144.75 | 141.50 | 142.00 | 142.00 | 56,158 |
| 2026-06-12 | 142.75 | 144.75 | 142.00 | 142.50 | 142.50 | 31,977 |
| 2026-06-11 | 142.25 | 144.75 | 142.00 | 142.75 | 142.75 | 35,502 |
| 2026-06-10 | 143.00 | 145.00 | 141.75 | 142.25 | 142.25 | 40,097 |
| 2026-06-09 | 142.75 | 145.00 | 141.50 | 143.00 | 143.00 | 40,563 |
| 2026-06-08 | 143.00 | 145.00 | 141.75 | 142.75 | 142.75 | 137,731 |
| 2026-06-05 | 143.00 | 146.00 | 141.50 | 143.00 | 143.00 | 29,418 |
| 2026-06-04 | 143.00 | 148.75 | 142.00 | 143.00 | 143.00 | 94,160 |
| 2026-06-03 | 142.75 | 149.00 | 141.00 | 143.00 | 143.00 | 134,215 |
| 2026-06-02 | 147.25 | 151.00 | 142.00 | 142.75 | 142.75 | 297,306 |
| 2026-05-29 | 140.00 | 152.00 | 140.00 | 147.25 | 147.25 | 23,657 |
| 2026-05-28 | 139.50 | 142.00 | 139.50 | 140.00 | 140.00 | 59,492 |
| 2026-05-26 | 140.25 | 140.25 | 138.00 | 139.50 | 139.50 | 71,215 |
| 2026-05-25 | 149.50 | 149.50 | 139.50 | 140.25 | 140.25 | 104,405 |
| 2026-05-22 | 149.25 | 151.00 | 148.50 | 149.50 | 149.50 | 1,712 |
| 2026-05-21 | 149.50 | 155.00 | 148.25 | 149.25 | 149.25 | 52,758 |
| 2026-05-20 | 150.25 | 159.00 | 149.00 | 149.50 | 149.50 | 29,863 |
| 2026-05-19 | 149.75 | 160.00 | 149.25 | 150.25 | 150.25 | 33,016 |
| 2026-05-18 | 149.25 | 150.00 | 149.25 | 149.75 | 149.75 | 26,070 |
| 2026-05-15 | 149.25 | 150.00 | 148.75 | 149.25 | 149.25 | 60,891 |
| 2026-05-14 | 149.50 | 149.75 | 148.50 | 149.25 | 149.25 | 8,310 |
| 2026-05-13 | 152.75 | 155.00 | 149.00 | 149.50 | 149.50 | 34,625 |
| 2026-05-12 | 148.00 | 160.00 | 148.00 | 152.75 | 152.75 | 18,737 |
| 2026-05-11 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 15,093 |
| 2026-05-08 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | 11,839 |
| 2026-05-07 | 147.00 | 150.00 | 145.50 | 147.00 | 147.00 | 64,862 |
| 2026-05-06 | 145.50 | 148.00 | 145.00 | 147.00 | 147.00 | 59,852 |
| 2026-05-05 | 147.00 | 147.00 | 145.00 | 145.50 | 145.50 | 27,561 |
| 2026-05-04 | 147.50 | 147.50 | 145.50 | 147.00 | 147.00 | 19,444 |
| 2026-04-30 | 147.50 | 147.75 | 146.00 | 147.50 | 147.50 | 29,233 |
| 2026-04-29 | 147.50 | 148.00 | 147.00 | 147.50 | 147.50 | 6,363 |
| 2026-04-28 | 148.75 | 150.00 | 147.00 | 147.50 | 147.50 | 21,971 |
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.