DIAMOND TRUST BANK KENYA LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	51.250	52.500	51.250	52.000	52.000	9,300
2024-11-11	52.000	52.500	51.250	51.250	51.250	136,100
2024-11-08	52.250	52.750	51.750	52.000	52.000	6,800
2024-11-07	53.000	53.000	51.750	52.250	52.250	109,900
2024-11-06	53.250	53.250	52.750	53.000	53.000	123,700
2024-11-05	53.000	53.500	52.750	53.250	53.250	32,800
2024-11-04	53.000	53.500	52.500	53.000	53.000	800
2024-10-31	53.500	53.500	52.750	53.000	53.000	14,300
2024-10-30	53.500	53.750	52.750	53.500	53.500	130,700
2024-10-29	53.500	53.750	52.000	53.500	53.500	141,000
2024-10-28	53.750	53.750	52.500	53.500	53.500	28,100
2024-10-25	53.000	53.750	53.000	53.750	53.750	94,200
2024-10-24	52.500	54.000	52.250	53.000	53.000	25,200
2024-10-23	52.000	53.500	52.000	52.500	52.500	31,200
2024-10-22	51.000	53.000	51.000	52.000	52.000	116,100
2024-10-18	51.000	52.000	50.000	51.000	51.000	365,500
2024-10-17	50.000	51.000	50.000	51.000	51.000	182,200
2024-10-16	50.000	51.500	50.000	50.000	50.000	208,700
2024-10-15	50.500	51.000	49.500	50.000	50.000	64,400
2024-10-14	50.750	51.750	50.000	50.500	50.500	5,600
2024-10-11	50.000	52.000	49.750	50.750	50.750	20,800
2024-10-09	49.650	52.000	49.650	50.000	50.000	91,300
2024-10-08	50.000	50.000	49.500	49.650	49.650	22,400
2024-10-07	49.500	50.000	49.500	50.000	50.000	17,800
2024-10-04	49.000	50.000	49.000	49.500	49.500	2,600
2024-10-03	49.100	49.500	49.000	49.000	49.000	5,300
2024-10-02	49.250	49.250	49.000	49.100	49.100	9,000
2024-10-01	49.200	50.000	48.500	49.250	49.250	31,900
2024-09-30	49.250	50.250	48.500	49.200	49.200	3,200
2024-09-27	49.500	50.000	49.000	49.250	49.250	8,900
2024-09-26	49.100	50.000	49.000	49.500	49.500	61,600
2024-09-25	49.250	50.000	48.000	49.100	49.100	1,300
2024-09-24	47.950	50.000	47.950	49.250	49.250	22,900
2024-09-23	46.700	48.000	46.700	47.950	47.950	46,300
2024-09-20	47.650	49.550	46.500	46.700	46.700	23,000
2024-09-19	46.900	48.250	46.900	47.650	47.650	3,200
2024-09-18	47.000	47.000	46.500	46.900	46.900	75,200
2024-09-17	46.050	47.000	46.050	47.000	47.000	32,800
2024-09-16	45.600	49.500	45.600	46.050	46.050	10,500
2024-09-13	45.500	46.000	45.500	45.600	45.600	69,400
2024-09-12	45.350	45.500	45.350	45.500	45.500	105,900
2024-09-11	45.200	45.500	45.000	45.350	45.350	99,800
2024-09-10	45.500	45.500	45.000	45.200	45.200	129,400
2024-09-09	45.500	46.000	45.000	45.500	45.500	87,900
2024-09-06	45.500	46.000	45.000	45.500	45.500	249,700
2024-09-05	45.450	45.500	45.050	45.500	45.500	87,300
2024-09-04	44.800	45.600	44.800	45.450	45.450	23,800
2024-09-03	45.050	45.050	44.500	44.800	44.800	18,600
2024-09-02	45.250	45.250	44.500	45.050	45.050	49,300
2024-08-30	45.050	45.500	45.000	45.250	45.250	52,400
2024-08-29	45.500	45.800	45.000	45.050	45.050	26,100
2024-08-28	45.550	45.850	45.250	45.500	45.500	11,200
2024-08-27	45.600	45.850	45.450	45.550	45.550	16,000
2024-08-26	45.500	46.000	45.200	45.600	45.600	75,900
2024-08-23	45.350	46.000	45.100	45.500	45.500	17,400
2024-08-22	45.500	45.500	45.000	45.350	45.350	26,800
2024-08-21	45.500	46.000	45.050	45.500	45.500	31,800
2024-08-20	45.500	45.600	45.050	45.500	45.500	34,000
2024-08-19	45.600	46.000	45.000	45.500	45.500	1,400
2024-08-16	45.500	46.000	45.050	45.600	45.600	11,100

← NewerPage 9 of 21 · 1,242 trading daysOlder →

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.