DIAMOND TRUST BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 61,681 |
| 2025-10-29 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 111,159 |
| 2025-10-28 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 47,224 |
| 2025-10-27 | 104.00 | 105.00 | 103.25 | 104.00 | 104.00 | 27,508 |
| 2025-10-24 | 103.75 | 105.00 | 103.00 | 104.00 | 104.00 | 18,307 |
| 2025-10-23 | 103.75 | 105.00 | 103.25 | 103.75 | 103.75 | 34,384 |
| 2025-10-22 | 103.75 | 104.00 | 103.50 | 103.75 | 103.75 | 7,619 |
| 2025-10-21 | 103.75 | 104.00 | 102.00 | 103.75 | 103.75 | 64,974 |
| 2025-10-16 | 104.00 | 104.75 | 100.00 | 103.75 | 103.75 | 129,202 |
| 2025-10-15 | 100.50 | 105.00 | 100.00 | 104.00 | 104.00 | 8,280 |
| 2025-10-14 | 100.50 | 103.50 | 100.00 | 100.50 | 100.50 | 25,506 |
| 2025-10-13 | 103.25 | 105.00 | 95.500 | 100.50 | 100.50 | 39,674 |
| 2025-10-09 | 104.75 | 105.00 | 103.00 | 103.25 | 103.25 | 90,449 |
| 2025-10-08 | 104.75 | 105.00 | 103.25 | 104.75 | 104.75 | 20,036 |
| 2025-10-07 | 104.75 | 105.00 | 103.50 | 104.75 | 104.75 | 98,355 |
| 2025-10-06 | 105.00 | 105.00 | 104.00 | 104.75 | 104.75 | 8,917 |
| 2025-10-03 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 13,825 |
| 2025-10-02 | 104.75 | 105.00 | 104.00 | 105.00 | 105.00 | 14,528 |
| 2025-10-01 | 104.50 | 105.00 | 104.00 | 104.75 | 104.75 | 80,644 |
| 2025-09-30 | 104.25 | 105.00 | 103.00 | 104.50 | 104.50 | 120,709 |
| 2025-09-29 | 104.50 | 105.00 | 103.00 | 104.25 | 104.25 | 4,963 |
| 2025-09-26 | 105.00 | 105.00 | 104.00 | 104.50 | 104.50 | 111,316 |
| 2025-09-25 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 621,303 |
| 2025-09-24 | 104.75 | 105.00 | 103.00 | 105.00 | 105.00 | 213,560 |
| 2025-09-23 | 104.75 | 105.00 | 103.50 | 104.75 | 104.75 | 164,611 |
| 2025-09-22 | 104.75 | 105.00 | 103.00 | 104.75 | 104.75 | 211,417 |
| 2025-09-19 | 104.75 | 105.00 | 103.25 | 104.75 | 104.75 | 79,072 |
| 2025-09-18 | 104.50 | 105.00 | 103.00 | 104.75 | 104.75 | 166,143 |
| 2025-09-17 | 105.00 | 105.00 | 103.00 | 104.50 | 104.50 | 11,349 |
| 2025-09-16 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 24,845 |
| 2025-09-15 | 105.25 | 106.00 | 102.50 | 105.00 | 105.00 | 70,310 |
| 2025-09-12 | 105.00 | 106.00 | 104.00 | 105.25 | 105.25 | 18,972 |
| 2025-09-11 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 199,403 |
| 2025-09-10 | 105.00 | 108.50 | 105.00 | 106.00 | 106.00 | 198,472 |
| 2025-09-09 | 104.75 | 107.00 | 104.00 | 105.00 | 105.00 | 305,274 |
| 2025-09-08 | 104.00 | 105.00 | 102.50 | 104.75 | 104.75 | 42,033 |
| 2025-09-05 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,149,623 |
| 2025-09-04 | 99.500 | 109.25 | 99.500 | 103.00 | 103.00 | 633,627 |
| 2025-09-03 | 90.500 | 99.500 | 90.000 | 99.500 | 99.500 | 679,012 |
| 2025-09-02 | 90.250 | 99.000 | 89.000 | 90.500 | 90.500 | 97,194 |
| 2025-09-01 | 89.750 | 91.000 | 89.000 | 90.250 | 90.250 | 16,777 |
| 2025-08-29 | 90.000 | 91.000 | 89.000 | 89.750 | 89.750 | 118,668 |
| 2025-08-28 | 89.000 | 91.500 | 88.000 | 90.000 | 90.000 | 69,894 |
| 2025-08-27 | 88.000 | 89.500 | 88.000 | 89.000 | 89.000 | 48,835 |
| 2025-08-26 | 88.000 | 89.000 | 87.000 | 88.000 | 88.000 | 29,413 |
| 2025-08-25 | 87.750 | 89.500 | 87.500 | 88.000 | 88.000 | 69,934 |
| 2025-08-22 | 88.000 | 90.000 | 87.500 | 87.750 | 87.750 | 30,617 |
| 2025-08-21 | 87.250 | 89.000 | 87.250 | 88.000 | 88.000 | 97,014 |
| 2025-08-20 | 87.000 | 90.000 | 85.000 | 87.250 | 87.250 | 15,846 |
| 2025-08-19 | 85.000 | 88.000 | 85.000 | 87.000 | 87.000 | 1,783 |
| 2025-08-18 | 81.500 | 88.000 | 81.500 | 85.000 | 85.000 | 249,984 |
| 2025-08-15 | 81.000 | 85.000 | 81.000 | 81.500 | 81.500 | 24,327 |
| 2025-08-14 | 81.000 | 85.000 | 80.000 | 81.000 | 81.000 | 39,098 |
| 2025-08-13 | 80.750 | 82.000 | 79.750 | 81.000 | 81.000 | 32,185 |
| 2025-08-12 | 79.750 | 81.000 | 79.750 | 80.750 | 80.750 | 23,871 |
| 2025-08-11 | 79.500 | 81.000 | 78.500 | 79.750 | 79.750 | 93,392 |
| 2025-08-08 | 77.750 | 80.000 | 77.750 | 79.500 | 79.500 | 45,942 |
| 2025-08-07 | 76.750 | 79.500 | 76.750 | 77.750 | 77.750 | 9,600 |
| 2025-08-06 | 77.250 | 77.500 | 76.500 | 76.750 | 76.750 | 56,800 |
| 2025-08-05 | 77.250 | 77.250 | 76.000 | 77.250 | 77.250 | 22,500 |
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.