DIAMOND TRUST BANK KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 69.750 | 70.000 | 68.000 | 69.750 | 69.750 | 7,400 |
| 2025-02-06 | 69.750 | 70.000 | 68.500 | 69.750 | 69.750 | 35,600 |
| 2025-02-05 | 69.500 | 70.000 | 68.750 | 69.750 | 69.750 | 12,700 |
| 2025-02-04 | 69.500 | 70.000 | 69.000 | 69.500 | 69.500 | 69,600 |
| 2025-02-03 | 70.000 | 71.000 | 66.250 | 69.500 | 69.500 | 157,700 |
| 2025-01-31 | 70.000 | 70.500 | 69.500 | 70.000 | 70.000 | 45,200 |
| 2025-01-30 | 69.500 | 70.000 | 69.500 | 70.000 | 70.000 | 84,700 |
| 2025-01-29 | 69.500 | 70.000 | 69.500 | 69.500 | 69.500 | 115,100 |
| 2025-01-28 | 69.750 | 70.000 | 69.000 | 69.500 | 69.500 | 318,700 |
| 2025-01-27 | 69.750 | 70.000 | 69.000 | 69.750 | 69.750 | 21,100 |
| 2025-01-24 | 69.750 | 70.000 | 69.000 | 69.750 | 69.750 | 69,900 |
| 2025-01-23 | 70.000 | 70.500 | 69.000 | 69.750 | 69.750 | 9,000 |
| 2025-01-22 | 69.250 | 70.500 | 69.250 | 70.000 | 70.000 | 58,200 |
| 2025-01-21 | 69.000 | 70.000 | 69.000 | 69.250 | 69.250 | 150,900 |
| 2025-01-20 | 66.250 | 69.500 | 66.250 | 69.000 | 69.000 | 44,500 |
| 2025-01-17 | 68.500 | 68.500 | 63.500 | 66.250 | 66.250 | 12,800 |
| 2025-01-16 | 68.250 | 69.000 | 61.500 | 68.500 | 68.500 | 114,500 |
| 2025-01-15 | 68.500 | 70.000 | 67.250 | 68.250 | 68.250 | 52,700 |
| 2025-01-14 | 68.750 | 70.000 | 68.000 | 68.500 | 68.500 | 46,100 |
| 2025-01-13 | 70.000 | 70.000 | 68.500 | 68.750 | 68.750 | 25,600 |
| 2025-01-10 | 69.750 | 70.500 | 69.500 | 70.000 | 70.000 | 27,800 |
| 2025-01-09 | 68.500 | 70.000 | 68.500 | 69.750 | 69.750 | 10,700 |
| 2025-01-08 | 68.250 | 69.000 | 68.250 | 68.500 | 68.500 | 28,100 |
| 2025-01-07 | 68.500 | 69.000 | 68.000 | 68.250 | 68.250 | 185,400 |
| 2025-01-06 | 67.000 | 70.000 | 67.000 | 68.500 | 68.500 | 274,700 |
| 2025-01-03 | 66.750 | 68.000 | 66.750 | 67.000 | 67.000 | 42,800 |
| 2025-01-02 | 69.000 | 70.000 | 65.000 | 66.750 | 66.750 | 37,500 |
| 2024-12-31 | 69.000 | 69.500 | 69.000 | 69.000 | 69.000 | 71,600 |
| 2024-12-30 | 68.250 | 75.000 | 68.250 | 69.000 | 69.000 | 396,000 |
| 2024-12-27 | 65.750 | 68.750 | 65.750 | 68.250 | 68.250 | 6,100 |
| 2024-12-24 | 65.500 | 68.750 | 65.000 | 65.750 | 65.750 | 18,500 |
| 2024-12-23 | 63.250 | 67.000 | 63.250 | 65.500 | 65.500 | 31,400 |
| 2024-12-20 | 63.000 | 65.000 | 62.500 | 63.250 | 63.250 | 25,000 |
| 2024-12-19 | 61.000 | 64.000 | 60.250 | 63.000 | 63.000 | 5,700 |
| 2024-12-18 | 59.750 | 64.000 | 59.000 | 61.000 | 61.000 | 14,900 |
| 2024-12-17 | 58.750 | 60.000 | 58.000 | 59.750 | 59.750 | 268,900 |
| 2024-12-16 | 58.000 | 59.000 | 57.000 | 58.750 | 58.750 | 108,300 |
| 2024-12-13 | 57.750 | 58.000 | 57.500 | 58.000 | 58.000 | 13,500 |
| 2024-12-11 | 57.250 | 58.000 | 56.750 | 57.750 | 57.750 | 30,500 |
| 2024-12-10 | 58.000 | 58.000 | 57.000 | 57.250 | 57.250 | 23,700 |
| 2024-12-09 | 60.250 | 60.250 | 56.000 | 58.000 | 58.000 | 25,100 |
| 2024-12-06 | 56.000 | 61.000 | 54.500 | 60.250 | 60.250 | 283,400 |
| 2024-12-05 | 55.000 | 56.500 | 54.250 | 56.000 | 56.000 | 28,400 |
| 2024-12-04 | 54.750 | 56.000 | 54.250 | 55.000 | 55.000 | 36,000 |
| 2024-12-03 | 54.250 | 54.750 | 54.250 | 54.750 | 54.750 | 100 |
| 2024-12-02 | 53.500 | 55.000 | 53.500 | 54.250 | 54.250 | 219,300 |
| 2024-11-29 | 53.750 | 54.750 | 53.500 | 53.500 | 53.500 | 13,000 |
| 2024-11-28 | 53.500 | 54.000 | 53.500 | 53.750 | 53.750 | 161,100 |
| 2024-11-27 | 53.000 | 53.750 | 52.750 | 53.500 | 53.500 | 56,700 |
| 2024-11-26 | 52.500 | 53.000 | 52.500 | 53.000 | 53.000 | 600 |
| 2024-11-25 | 52.500 | 52.750 | 52.500 | 52.500 | 52.500 | 2,100 |
| 2024-11-22 | 52.250 | 53.250 | 52.250 | 52.500 | 52.500 | 11,300 |
| 2024-11-21 | 53.000 | 53.000 | 52.000 | 52.250 | 52.250 | 12,700 |
| 2024-11-20 | 52.250 | 53.000 | 51.250 | 53.000 | 53.000 | 56,500 |
| 2024-11-19 | 52.000 | 52.500 | 51.500 | 52.250 | 52.250 | 53,400 |
| 2024-11-18 | 52.250 | 52.250 | 52.000 | 52.000 | 52.000 | 2,700 |
| 2024-11-15 | 52.250 | 52.250 | 52.000 | 52.250 | 52.250 | 1,400 |
| 2024-11-14 | 52.000 | 52.500 | 51.750 | 52.250 | 52.250 | 6,600 |
| 2024-11-13 | 52.000 | 52.500 | 52.000 | 52.000 | 52.000 | 8,000 |
| 2024-11-12 | 51.250 | 52.500 | 51.250 | 52.000 | 52.000 | 9,300 |
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.