DIAMOND TRUST BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 71.500 | 71.500 | 71.000 | 71.500 | 71.500 | 27,000 |
| 2025-05-07 | 71.750 | 72.000 | 71.000 | 71.500 | 71.500 | 3,700 |
| 2025-05-06 | 72.500 | 72.500 | 71.000 | 71.750 | 71.750 | 83,200 |
| 2025-05-05 | 72.750 | 72.750 | 71.500 | 72.500 | 72.500 | 41,900 |
| 2025-05-02 | 74.250 | 74.250 | 70.000 | 72.750 | 72.750 | 1,300 |
| 2025-04-30 | 75.500 | 75.500 | 74.000 | 74.250 | 74.250 | 13,000 |
| 2025-04-29 | 75.500 | 75.750 | 75.000 | 75.500 | 75.500 | 2,000 |
| 2025-04-28 | 75.000 | 77.000 | 73.500 | 75.500 | 75.500 | 18,100 |
| 2025-04-25 | 74.500 | 77.000 | 74.500 | 75.000 | 75.000 | 3,600 |
| 2025-04-24 | 74.500 | 75.000 | 74.500 | 74.500 | 74.500 | 3,700 |
| 2025-04-23 | 73.500 | 76.000 | 72.500 | 74.500 | 74.500 | 18,300 |
| 2025-04-22 | 73.500 | 80.000 | 72.500 | 73.500 | 73.500 | 4,000 |
| 2025-04-17 | 72.000 | 79.000 | 72.000 | 73.500 | 73.500 | 15,700 |
| 2025-04-16 | 72.750 | 73.500 | 72.000 | 72.000 | 72.000 | 44,700 |
| 2025-04-15 | 71.250 | 73.500 | 71.250 | 72.750 | 72.750 | 3,700 |
| 2025-04-14 | 70.250 | 73.500 | 70.000 | 71.250 | 71.250 | 21,300 |
| 2025-04-11 | 69.500 | 73.000 | 69.500 | 70.250 | 70.250 | 25,600 |
| 2025-04-10 | 67.750 | 73.000 | 67.500 | 69.500 | 69.500 | 127,600 |
| 2025-04-09 | 71.250 | 72.000 | 67.000 | 67.750 | 67.750 | 68,500 |
| 2025-04-08 | 74.000 | 74.000 | 70.000 | 71.250 | 71.250 | 58,000 |
| 2025-04-07 | 75.000 | 75.000 | 72.000 | 74.000 | 74.000 | 325,200 |
| 2025-04-04 | 72.750 | 75.750 | 72.750 | 75.000 | 75.000 | 127,200 |
| 2025-04-03 | 74.000 | 74.000 | 72.000 | 72.750 | 72.750 | 8,000 |
| 2025-04-02 | 76.250 | 76.250 | 73.250 | 74.000 | 74.000 | 5,000 |
| 2025-04-01 | 75.750 | 78.500 | 75.000 | 76.250 | 76.250 | 94,400 |
| 2025-03-28 | 73.000 | 78.500 | 73.000 | 75.750 | 75.750 | 3,500 |
| 2025-03-27 | 76.250 | 77.500 | 70.250 | 73.000 | 73.000 | 13,400 |
| 2025-03-26 | 80.000 | 80.000 | 72.000 | 76.250 | 76.250 | 20,700 |
| 2025-03-25 | 80.000 | 80.750 | 80.000 | 80.000 | 80.000 | 43,800 |
| 2025-03-24 | 79.750 | 80.500 | 79.750 | 80.000 | 80.000 | 160,300 |
| 2025-03-21 | 79.750 | 79.750 | 79.000 | 79.750 | 79.750 | 35,100 |
| 2025-03-20 | 80.000 | 81.000 | 79.000 | 79.750 | 79.750 | 148,800 |
| 2025-03-19 | 80.000 | 80.500 | 80.000 | 80.000 | 80.000 | 56,500 |
| 2025-03-18 | 81.500 | 81.750 | 80.000 | 80.000 | 80.000 | 67,200 |
| 2025-03-17 | 79.250 | 82.000 | 79.000 | 81.500 | 81.500 | 72,800 |
| 2025-03-14 | 81.750 | 82.000 | 78.000 | 79.250 | 79.250 | 2,400 |
| 2025-03-13 | 79.500 | 82.000 | 79.500 | 81.750 | 81.750 | 163,700 |
| 2025-03-12 | 80.250 | 80.250 | 79.000 | 79.500 | 79.500 | 5,900 |
| 2025-03-11 | 80.250 | 80.250 | 79.500 | 80.250 | 80.250 | 96,200 |
| 2025-03-10 | 80.500 | 82.000 | 80.000 | 80.250 | 80.250 | 81,000 |
| 2025-03-07 | 82.750 | 82.750 | 80.000 | 80.500 | 80.500 | 44,600 |
| 2025-03-06 | 80.000 | 83.500 | 80.000 | 82.750 | 82.750 | 19,900 |
| 2025-03-05 | 78.000 | 80.000 | 78.000 | 80.000 | 80.000 | 10,900 |
| 2025-03-04 | 78.000 | 80.000 | 76.000 | 78.000 | 78.000 | 386,800 |
| 2025-03-03 | 78.000 | 80.000 | 78.000 | 78.000 | 78.000 | 94,400 |
| 2025-02-28 | 77.000 | 80.000 | 77.000 | 78.000 | 78.000 | 249,000 |
| 2025-02-27 | 77.500 | 78.000 | 76.500 | 77.000 | 77.000 | 98,300 |
| 2025-02-26 | 76.750 | 80.000 | 75.500 | 77.500 | 77.500 | 7,100 |
| 2025-02-25 | 78.000 | 79.000 | 75.000 | 76.750 | 76.750 | 32,000 |
| 2025-02-24 | 77.750 | 80.000 | 77.000 | 78.000 | 78.000 | 44,500 |
| 2025-02-21 | 80.000 | 80.000 | 77.000 | 77.750 | 77.750 | 6,200 |
| 2025-02-20 | 82.250 | 85.000 | 78.000 | 80.000 | 80.000 | 21,900 |
| 2025-02-19 | 78.000 | 83.250 | 78.000 | 82.250 | 82.250 | 44,600 |
| 2025-02-18 | 76.000 | 83.250 | 76.000 | 78.000 | 78.000 | 43,600 |
| 2025-02-17 | 74.750 | 77.500 | 74.000 | 76.000 | 76.000 | 13,100 |
| 2025-02-14 | 72.250 | 75.500 | 72.250 | 74.750 | 74.750 | 111,300 |
| 2025-02-13 | 70.500 | 75.000 | 70.500 | 72.250 | 72.250 | 91,700 |
| 2025-02-12 | 72.000 | 72.000 | 70.000 | 70.500 | 70.500 | 1,500 |
| 2025-02-11 | 71.000 | 75.000 | 71.000 | 72.000 | 72.000 | 3,300 |
| 2025-02-10 | 69.750 | 71.500 | 69.750 | 71.000 | 71.000 | 12,600 |
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.