DIAMOND TRUST BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 149.00 | 152.00 | 147.00 | 148.75 | 148.75 | 47,459 |
| 2026-04-24 | 149.50 | 152.00 | 148.00 | 149.00 | 149.00 | 42,829 |
| 2026-04-23 | 148.50 | 150.00 | 148.50 | 149.50 | 149.50 | 36,558 |
| 2026-04-22 | 150.75 | 152.00 | 148.00 | 148.50 | 148.50 | 73,746 |
| 2026-04-21 | 151.00 | 152.00 | 150.00 | 150.75 | 150.75 | 27,081 |
| 2026-04-20 | 149.75 | 152.00 | 148.00 | 151.00 | 151.00 | 13,794 |
| 2026-04-17 | 149.25 | 152.00 | 148.00 | 149.75 | 149.75 | 47,237 |
| 2026-04-16 | 150.50 | 153.75 | 148.50 | 149.25 | 149.25 | 136,712 |
| 2026-04-15 | 150.75 | 156.00 | 149.50 | 150.50 | 150.50 | 32,836 |
| 2026-04-14 | 154.75 | 156.00 | 150.00 | 150.75 | 150.75 | 32,060 |
| 2026-04-13 | 150.75 | 155.75 | 150.75 | 154.75 | 154.75 | 6,447 |
| 2026-04-10 | 149.75 | 159.75 | 149.75 | 150.75 | 150.75 | 41,662 |
| 2026-04-09 | 151.00 | 156.75 | 149.00 | 149.75 | 149.75 | 201,203 |
| 2026-04-08 | 148.00 | 158.00 | 147.50 | 151.00 | 151.00 | 19,189 |
| 2026-04-07 | 145.50 | 158.00 | 145.50 | 148.00 | 148.00 | 27,333 |
| 2026-04-02 | 147.50 | 148.00 | 145.00 | 145.50 | 145.50 | 185,636 |
| 2026-04-01 | 146.00 | 148.00 | 145.50 | 147.50 | 147.50 | 12,528 |
| 2026-03-31 | 146.00 | 148.00 | 144.50 | 146.00 | 146.00 | 128,940 |
| 2026-03-30 | 146.25 | 146.50 | 145.25 | 146.00 | 146.00 | 37,210 |
| 2026-03-27 | 150.00 | 150.00 | 145.25 | 146.25 | 146.25 | 97,056 |
| 2026-03-26 | 152.25 | 154.00 | 145.00 | 150.00 | 150.00 | 260,297 |
| 2026-03-25 | 153.25 | 154.00 | 151.50 | 152.25 | 152.25 | 168,526 |
| 2026-03-24 | 154.00 | 154.00 | 152.00 | 153.25 | 153.25 | 42,395 |
| 2026-03-23 | 155.50 | 155.50 | 152.50 | 154.00 | 154.00 | 24,101 |
| 2026-03-19 | 156.75 | 156.75 | 155.00 | 155.50 | 155.50 | 97,540 |
| 2026-03-18 | 157.25 | 157.75 | 155.75 | 156.75 | 156.75 | 142,358 |
| 2026-03-17 | 157.00 | 157.75 | 156.00 | 157.25 | 157.25 | 96,134 |
| 2026-03-16 | 157.00 | 157.75 | 156.75 | 157.00 | 157.00 | 32,536 |
| 2026-03-13 | 155.50 | 157.50 | 155.50 | 157.00 | 157.00 | 39,166 |
| 2026-03-12 | 157.00 | 157.75 | 154.25 | 155.50 | 155.50 | 82,501 |
| 2026-03-11 | 156.75 | 157.75 | 155.50 | 157.00 | 157.00 | 650,192 |
| 2026-03-10 | 156.75 | 157.00 | 155.25 | 156.75 | 156.75 | 50,082 |
| 2026-03-09 | 157.00 | 157.00 | 156.00 | 156.75 | 156.75 | 127,931 |
| 2026-03-06 | 155.25 | 157.00 | 155.25 | 157.00 | 157.00 | 55,912 |
| 2026-03-05 | 155.25 | 157.75 | 154.00 | 155.25 | 155.25 | 11,391 |
| 2026-03-04 | 157.50 | 158.00 | 154.50 | 155.25 | 155.25 | 181,484 |
| 2026-03-03 | 158.00 | 158.00 | 155.00 | 157.50 | 157.50 | 57,508 |
| 2026-03-02 | 154.75 | 158.75 | 154.75 | 158.00 | 158.00 | 19,353 |
| 2026-02-27 | 158.25 | 159.00 | 153.00 | 154.75 | 154.75 | 79,286 |
| 2026-02-26 | 158.25 | 159.00 | 154.00 | 158.25 | 158.25 | 41,562 |
| 2026-02-25 | 154.00 | 159.00 | 154.00 | 158.25 | 158.25 | 55,749 |
| 2026-02-24 | 153.25 | 156.00 | 152.00 | 154.00 | 154.00 | 50,952 |
| 2026-02-23 | 151.50 | 154.00 | 151.50 | 153.25 | 153.25 | 138,945 |
| 2026-02-20 | 150.25 | 154.00 | 149.50 | 151.50 | 151.50 | 182,661 |
| 2026-02-19 | 157.00 | 157.00 | 148.00 | 150.25 | 150.25 | 56,043 |
| 2026-02-18 | 159.25 | 159.25 | 153.00 | 157.00 | 157.00 | 38,786 |
| 2026-02-17 | 162.00 | 162.00 | 158.00 | 159.25 | 159.25 | 48,548 |
| 2026-02-16 | 160.00 | 170.00 | 159.50 | 162.00 | 162.00 | 206,074 |
| 2026-02-13 | 155.00 | 165.00 | 153.00 | 160.00 | 160.00 | 396,007 |
| 2026-02-12 | 148.50 | 163.25 | 148.50 | 155.00 | 155.00 | 84,330 |
| 2026-02-11 | 135.50 | 149.00 | 135.50 | 148.50 | 148.50 | 63,274 |
| 2026-02-10 | 135.25 | 145.25 | 135.00 | 135.50 | 135.50 | 404,854 |
| 2026-02-09 | 135.50 | 136.00 | 134.00 | 135.25 | 135.25 | 28,997 |
| 2026-02-06 | 135.25 | 140.00 | 135.25 | 135.50 | 135.50 | 105,410 |
| 2026-02-05 | 130.50 | 140.00 | 130.50 | 135.25 | 135.25 | 95,952 |
| 2026-02-04 | 129.75 | 131.25 | 129.75 | 130.50 | 130.50 | 176,744 |
| 2026-02-03 | 129.75 | 130.00 | 129.00 | 129.75 | 129.75 | 153,423 |
| 2026-02-02 | 129.00 | 134.00 | 129.00 | 129.75 | 129.75 | 248,182 |
| 2026-01-30 | 127.25 | 130.00 | 127.25 | 129.00 | 129.00 | 122,605 |
| 2026-01-29 | 122.25 | 128.25 | 122.25 | 127.25 | 127.25 | 18,196 |
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.