DIAMOND TRUST BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 76.500 | 78.000 | 76.500 | 77.250 | 77.250 | 6,900 |
| 2025-08-01 | 79.500 | 85.000 | 76.000 | 76.500 | 76.500 | 34,700 |
| 2025-07-31 | 77.500 | 80.000 | 77.500 | 79.500 | 79.500 | 29,400 |
| 2025-07-30 | 76.500 | 79.000 | 75.000 | 77.500 | 77.500 | 16,500 |
| 2025-07-29 | 80.000 | 80.000 | 75.500 | 76.500 | 76.500 | 18,700 |
| 2025-07-28 | 77.000 | 80.000 | 77.000 | 80.000 | 80.000 | 10,500 |
| 2025-07-25 | 78.000 | 80.000 | 75.000 | 77.000 | 77.000 | 12,000 |
| 2025-07-24 | 78.000 | 79.000 | 77.000 | 78.000 | 78.000 | 10,500 |
| 2025-07-23 | 78.250 | 78.500 | 77.250 | 78.000 | 78.000 | 94,300 |
| 2025-07-22 | 78.000 | 79.500 | 78.000 | 78.250 | 78.250 | 3,000 |
| 2025-07-21 | 78.250 | 78.750 | 78.000 | 78.000 | 78.000 | 38,600 |
| 2025-07-18 | 78.000 | 80.000 | 78.000 | 78.250 | 78.250 | 70,800 |
| 2025-07-17 | 78.500 | 79.500 | 78.000 | 78.000 | 78.000 | 55,000 |
| 2025-07-16 | 78.500 | 79.000 | 78.000 | 78.500 | 78.500 | 57,500 |
| 2025-07-15 | 79.000 | 79.000 | 78.250 | 78.500 | 78.500 | 8,000 |
| 2025-07-14 | 79.250 | 79.500 | 78.500 | 79.000 | 79.000 | 16,700 |
| 2025-07-11 | 78.250 | 80.000 | 78.250 | 79.250 | 79.250 | 35,800 |
| 2025-07-10 | 78.250 | 79.000 | 78.000 | 78.250 | 78.250 | 38,000 |
| 2025-07-09 | 79.000 | 79.500 | 78.000 | 78.250 | 78.250 | 48,700 |
| 2025-07-08 | 80.000 | 80.000 | 78.000 | 79.000 | 79.000 | 6,500 |
| 2025-07-07 | 78.000 | 80.000 | 77.000 | 80.000 | 80.000 | 5,800 |
| 2025-07-04 | 80.000 | 80.000 | 76.250 | 78.000 | 78.000 | 37,700 |
| 2025-07-03 | 79.250 | 80.500 | 76.000 | 80.000 | 80.000 | 204,400 |
| 2025-07-02 | 80.250 | 80.500 | 77.250 | 79.250 | 79.250 | 112,500 |
| 2025-07-01 | 77.250 | 81.000 | 77.250 | 80.250 | 80.250 | 37,800 |
| 2025-06-30 | 75.500 | 81.000 | 75.000 | 77.250 | 77.250 | 154,800 |
| 2025-06-27 | 74.750 | 76.000 | 74.750 | 75.500 | 75.500 | 84,600 |
| 2025-06-26 | 74.250 | 74.750 | 74.250 | 74.750 | 74.750 | 2,700 |
| 2025-06-25 | 74.000 | 74.500 | 74.000 | 74.250 | 74.250 | 20,400 |
| 2025-06-24 | 74.000 | 74.750 | 73.250 | 74.000 | 74.000 | 92,500 |
| 2025-06-23 | 74.000 | 74.750 | 73.500 | 74.000 | 74.000 | 27,600 |
| 2025-06-20 | 73.000 | 74.000 | 73.000 | 74.000 | 74.000 | 41,400 |
| 2025-06-19 | 74.000 | 74.000 | 73.000 | 73.000 | 73.000 | 118,000 |
| 2025-06-18 | 71.000 | 74.750 | 71.000 | 74.000 | 74.000 | 9,400 |
| 2025-06-17 | 73.250 | 74.750 | 70.000 | 71.000 | 71.000 | 89,100 |
| 2025-06-16 | 72.500 | 75.000 | 72.000 | 73.250 | 73.250 | 37,200 |
| 2025-06-13 | 72.500 | 75.000 | 71.500 | 72.500 | 72.500 | 64,700 |
| 2025-06-12 | 72.000 | 75.000 | 72.000 | 72.500 | 72.500 | 52,100 |
| 2025-06-11 | 72.000 | 72.500 | 72.000 | 72.000 | 72.000 | 75,200 |
| 2025-06-10 | 72.000 | 73.750 | 71.250 | 72.000 | 72.000 | 292,000 |
| 2025-06-09 | 72.000 | 74.000 | 72.000 | 72.000 | 72.000 | 49,300 |
| 2025-06-05 | 72.000 | 74.000 | 72.000 | 72.000 | 72.000 | 103,300 |
| 2025-06-04 | 72.000 | 74.000 | 70.000 | 72.000 | 72.000 | 164,200 |
| 2025-06-03 | 72.000 | 75.000 | 71.750 | 72.000 | 72.000 | 67,900 |
| 2025-05-30 | 72.000 | 73.750 | 71.750 | 72.000 | 72.000 | 357,700 |
| 2025-05-29 | 72.000 | 73.000 | 72.000 | 72.000 | 72.000 | 62,800 |
| 2025-05-28 | 70.000 | 73.750 | 67.000 | 72.000 | 72.000 | 297,900 |
| 2025-05-27 | 68.750 | 74.500 | 68.750 | 70.000 | 70.000 | 19,100 |
| 2025-05-26 | 76.500 | 76.500 | 66.000 | 68.750 | 68.750 | 69,700 |
| 2025-05-23 | 76.250 | 76.750 | 76.250 | 76.500 | 76.500 | 37,900 |
| 2025-05-22 | 76.750 | 77.000 | 75.750 | 76.250 | 76.250 | 42,800 |
| 2025-05-21 | 76.500 | 77.000 | 75.500 | 76.750 | 76.750 | 41,500 |
| 2025-05-20 | 77.000 | 77.000 | 74.500 | 76.500 | 76.500 | 59,400 |
| 2025-05-19 | 73.000 | 79.000 | 73.000 | 77.000 | 77.000 | 2,600 |
| 2025-05-16 | 72.000 | 76.500 | 72.000 | 73.000 | 73.000 | 37,400 |
| 2025-05-15 | 71.000 | 76.000 | 71.000 | 72.000 | 72.000 | 63,500 |
| 2025-05-14 | 71.250 | 71.500 | 70.500 | 71.000 | 71.000 | 10,100 |
| 2025-05-13 | 71.500 | 71.500 | 70.500 | 71.250 | 71.250 | 22,100 |
| 2025-05-12 | 71.000 | 72.000 | 71.000 | 71.500 | 71.500 | 6,600 |
| 2025-05-09 | 71.500 | 71.500 | 68.500 | 71.000 | 71.000 | 42,700 |
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.