DIAMOND TRUST BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 123.00 | 130.00 | 122.00 | 122.25 | 122.25 | 483,488 |
| 2026-01-27 | 117.50 | 129.25 | 117.50 | 123.00 | 123.00 | 129,529 |
| 2026-01-26 | 117.00 | 122.00 | 117.00 | 117.50 | 117.50 | 228,855 |
| 2026-01-23 | 117.75 | 118.00 | 117.00 | 117.00 | 117.00 | 79,642 |
| 2026-01-22 | 117.00 | 118.00 | 117.00 | 117.75 | 117.75 | 13,192 |
| 2026-01-21 | 118.25 | 118.25 | 116.50 | 117.00 | 117.00 | 40,836 |
| 2026-01-20 | 118.00 | 119.00 | 117.25 | 118.25 | 118.25 | 15,324 |
| 2026-01-19 | 118.00 | 118.50 | 117.25 | 118.00 | 118.00 | 14,206 |
| 2026-01-16 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 58,235 |
| 2026-01-15 | 117.00 | 118.00 | 116.75 | 117.00 | 117.00 | 343,204 |
| 2026-01-14 | 117.00 | 117.00 | 116.50 | 117.00 | 117.00 | 10,856 |
| 2026-01-13 | 117.00 | 118.00 | 116.50 | 117.00 | 117.00 | 32,078 |
| 2026-01-12 | 116.50 | 118.00 | 116.50 | 117.00 | 117.00 | 103,775 |
| 2026-01-09 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | 13,416 |
| 2026-01-08 | 115.00 | 118.00 | 114.75 | 116.50 | 116.50 | 24,814 |
| 2026-01-07 | 115.00 | 119.00 | 114.75 | 115.00 | 115.00 | 20,465 |
| 2026-01-06 | 114.25 | 115.00 | 114.00 | 115.00 | 115.00 | 17,705 |
| 2026-01-05 | 114.75 | 115.00 | 113.75 | 114.25 | 114.25 | 14,380 |
| 2026-01-02 | 114.50 | 115.00 | 113.50 | 114.75 | 114.75 | 4,393 |
| 2025-12-31 | 113.25 | 115.00 | 113.25 | 114.50 | 114.50 | 3,036 |
| 2025-12-30 | 113.50 | 115.00 | 113.00 | 113.25 | 113.25 | 30,182 |
| 2025-12-29 | 114.00 | 115.00 | 112.50 | 113.50 | 113.50 | 11,828 |
| 2025-12-24 | 114.00 | 115.00 | 113.75 | 114.00 | 114.00 | 9,398 |
| 2025-12-23 | 114.00 | 115.00 | 113.75 | 114.00 | 114.00 | 16,963 |
| 2025-12-22 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 14,107 |
| 2025-12-19 | 113.50 | 115.00 | 113.50 | 114.00 | 114.00 | 17,881 |
| 2025-12-18 | 113.75 | 114.50 | 113.00 | 113.50 | 113.50 | 35,781 |
| 2025-12-17 | 114.25 | 115.00 | 113.00 | 113.75 | 113.75 | 5,437 |
| 2025-12-16 | 114.00 | 115.00 | 112.00 | 114.25 | 114.25 | 75,489 |
| 2025-12-15 | 115.00 | 115.00 | 111.00 | 114.00 | 114.00 | 3,734 |
| 2025-12-11 | 112.50 | 115.00 | 111.00 | 115.00 | 115.00 | 166,310 |
| 2025-12-10 | 109.75 | 114.75 | 109.75 | 112.50 | 112.50 | 16,849 |
| 2025-12-09 | 105.75 | 110.00 | 105.50 | 109.75 | 109.75 | 22,622 |
| 2025-12-08 | 110.00 | 110.00 | 105.25 | 105.75 | 105.75 | 10,313 |
| 2025-12-05 | 110.00 | 112.00 | 106.00 | 110.00 | 110.00 | 31,916 |
| 2025-12-04 | 110.00 | 111.00 | 106.00 | 110.00 | 110.00 | 76,456 |
| 2025-12-03 | 110.75 | 112.00 | 105.00 | 110.00 | 110.00 | 52,574 |
| 2025-12-02 | 110.00 | 115.00 | 110.00 | 110.75 | 110.75 | 13,661 |
| 2025-12-01 | 110.50 | 115.00 | 110.00 | 110.00 | 110.00 | 76,759 |
| 2025-11-28 | 110.25 | 112.75 | 110.00 | 110.50 | 110.50 | 7,806 |
| 2025-11-27 | 113.25 | 113.25 | 109.25 | 110.25 | 110.25 | 38,123 |
| 2025-11-26 | 115.00 | 115.00 | 110.50 | 113.25 | 113.25 | 4,763 |
| 2025-11-25 | 115.00 | 116.00 | 113.50 | 115.00 | 115.00 | 334,449 |
| 2025-11-24 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 63,858 |
| 2025-11-21 | 115.00 | 116.00 | 114.25 | 115.00 | 115.00 | 428,595 |
| 2025-11-20 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 38,374 |
| 2025-11-19 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 7,847 |
| 2025-11-18 | 115.25 | 116.00 | 115.00 | 115.00 | 115.00 | 43,642 |
| 2025-11-17 | 116.00 | 116.00 | 115.00 | 115.25 | 115.25 | 7,884 |
| 2025-11-14 | 115.25 | 118.00 | 115.00 | 116.00 | 116.00 | 30,959 |
| 2025-11-13 | 113.50 | 115.50 | 113.50 | 115.25 | 115.25 | 25,928 |
| 2025-11-12 | 115.00 | 115.25 | 110.50 | 113.50 | 113.50 | 7,980 |
| 2025-11-11 | 115.00 | 115.25 | 114.25 | 115.00 | 115.00 | 29,906 |
| 2025-11-10 | 115.25 | 115.50 | 114.50 | 115.00 | 115.00 | 39,135 |
| 2025-11-07 | 115.50 | 118.00 | 115.00 | 115.25 | 115.25 | 30,719 |
| 2025-11-06 | 115.00 | 117.00 | 115.00 | 115.50 | 115.50 | 66,404 |
| 2025-11-05 | 112.00 | 117.00 | 112.00 | 115.00 | 115.00 | 26,883 |
| 2025-11-04 | 112.75 | 113.50 | 108.00 | 112.00 | 112.00 | 16,394 |
| 2025-11-03 | 105.00 | 115.50 | 105.00 | 112.75 | 112.75 | 27,004 |
| 2025-10-31 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 533,154 |
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.