DIAMOND TRUST BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 56.000 | 58.000 | 56.000 | 57.000 | 57.000 | 70,400 |
| 2021-12-15 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 1,700 |
| 2021-12-14 | 56.000 | 56.000 | 55.750 | 56.000 | 56.000 | 60,400 |
| 2021-12-10 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 100 |
| 2021-12-09 | 56.500 | 58.000 | 56.500 | 58.000 | 58.000 | 500 |
| 2021-12-08 | 57.000 | 57.000 | 55.250 | 56.500 | 56.500 | 1,700 |
| 2021-12-07 | 58.500 | 58.500 | 55.500 | 57.000 | 57.000 | 13,600 |
| 2021-12-06 | 55.250 | 59.000 | 55.250 | 58.500 | 58.500 | 200 |
| 2021-12-03 | 55.500 | 56.000 | 55.000 | 55.250 | 55.250 | 25,700 |
| 2021-12-02 | 54.750 | 55.750 | 54.750 | 55.500 | 55.500 | 1,400 |
| 2021-12-01 | 56.000 | 56.500 | 54.000 | 54.750 | 54.750 | 40,300 |
| 2021-11-30 | 56.500 | 56.750 | 55.750 | 56.000 | 56.000 | 13,300 |
| 2021-11-29 | 57.000 | 58.000 | 56.500 | 56.500 | 56.500 | 12,200 |
| 2021-11-26 | 56.250 | 57.000 | 55.500 | 57.000 | 57.000 | 10,200 |
| 2021-11-25 | 55.750 | 57.000 | 55.000 | 56.250 | 56.250 | 4,900 |
| 2021-11-24 | 57.000 | 57.000 | 55.000 | 55.750 | 55.750 | 4,700 |
| 2021-11-23 | 57.000 | 57.500 | 57.000 | 57.000 | 57.000 | 11,700 |
| 2021-11-22 | 57.000 | 57.500 | 57.000 | 57.000 | 57.000 | 420,100 |
| 2021-11-19 | 57.500 | 57.500 | 56.000 | 57.000 | 57.000 | 35,100 |
| 2021-11-18 | 57.250 | 57.500 | 57.250 | 57.500 | 57.500 | 49,000 |
| 2021-11-17 | 57.500 | 57.500 | 57.000 | 57.250 | 57.250 | 8,700 |
| 2021-11-16 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 4,200 |
| 2021-11-15 | 58.000 | 58.000 | 57.250 | 57.500 | 57.500 | 25,700 |
| 2021-11-12 | 58.000 | 58.000 | 57.750 | 58.000 | 58.000 | 10,900 |
| 2021-11-11 | 57.750 | 59.000 | 57.500 | 58.000 | 58.000 | 95,800 |
| 2021-11-10 | 60.000 | 60.000 | 57.750 | 57.750 | 57.750 | 14,200 |
| 2021-11-09 | 57.500 | 60.000 | 57.500 | 60.000 | 60.000 | 1,300 |
| 2021-11-08 | 57.000 | 60.000 | 57.000 | 57.500 | 57.500 | 5,900 |
| 2021-11-05 | 57.000 | 57.750 | 56.750 | 57.000 | 57.000 | 94,800 |
| 2021-11-04 | 57.000 | 58.000 | 56.750 | 57.000 | 57.000 | 40,300 |
| 2021-11-03 | 57.500 | 57.500 | 55.500 | 57.000 | 57.000 | 9,200 |
| 2021-11-02 | 57.250 | 57.500 | 57.000 | 57.500 | 57.500 | 71,800 |
| 2021-11-01 | 58.750 | 58.750 | 57.000 | 57.250 | 57.250 | 44,900 |
| 2021-10-29 | 58.000 | 58.750 | 58.000 | 58.750 | 58.750 | 1,000 |
| 2021-10-28 | 58.750 | 59.500 | 58.000 | 58.000 | 58.000 | 9,900 |
| 2021-10-27 | 59.750 | 59.750 | 58.000 | 58.750 | 58.750 | 12,200 |
| 2021-10-26 | 58.750 | 60.000 | 58.750 | 59.750 | 59.750 | 3,600 |
| 2021-10-25 | 58.250 | 59.750 | 58.250 | 58.750 | 58.750 | 1,300 |
| 2021-10-22 | 58.000 | 59.750 | 57.750 | 58.250 | 58.250 | 1,800 |
| 2021-10-21 | 57.750 | 59.750 | 57.750 | 58.000 | 58.000 | 1,100 |
| 2021-10-19 | 58.250 | 59.250 | 55.250 | 57.750 | 57.750 | 20,400 |
← NewerPage 21 of 21 · 1,241 trading days
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.