Diamond Trust Bank Kenya Limited (NASE:DTK)
Kenya · Delayed Price · Currency is KES 110.00
0.00 (0.00%)
At close: Dec 4, 2025
Diamond Trust Bank Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 109.50 | 111.00 | 106.00 | 110.00 | 110.00 | - | 76,456 |
| Dec 3, 2025 | 112.00 | 112.00 | 105.00 | 110.00 | 110.00 | -0.68% | 52,574 |
| Dec 2, 2025 | 112.50 | 115.00 | 110.00 | 110.75 | 110.75 | 0.68% | 13,661 |
| Dec 1, 2025 | 113.00 | 115.00 | 110.00 | 110.00 | 110.00 | -0.45% | 76,759 |
| Nov 28, 2025 | 111.00 | 112.75 | 110.00 | 110.50 | 110.50 | 0.23% | 7,806 |
| Nov 27, 2025 | 113.00 | 113.00 | 109.25 | 110.25 | 110.25 | -2.65% | 38,123 |
| Nov 26, 2025 | 114.00 | 114.00 | 110.50 | 113.25 | 113.25 | -1.52% | 4,763 |
| Nov 25, 2025 | 116.00 | 116.00 | 113.50 | 115.00 | 115.00 | - | 334,449 |
| Nov 24, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 63,858 |
| Nov 21, 2025 | 115.00 | 116.00 | 114.25 | 115.00 | 115.00 | - | 428,595 |
| Nov 20, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 38,374 |
| Nov 19, 2025 | 116.00 | 118.00 | 115.25 | 116.00 | 116.00 | 0.87% | 7,847 |
| Nov 18, 2025 | 115.75 | 116.00 | 115.00 | 115.00 | 115.00 | -0.22% | 43,642 |
| Nov 17, 2025 | 115.00 | 116.00 | 115.00 | 115.25 | 115.25 | -0.65% | 7,884 |
| Nov 14, 2025 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.65% | 30,959 |
| Nov 13, 2025 | 113.50 | 115.50 | 113.50 | 115.25 | 115.25 | 1.54% | 25,928 |
| Nov 12, 2025 | 115.25 | 115.25 | 110.50 | 113.50 | 113.50 | -1.30% | 7,980 |
| Nov 11, 2025 | 114.25 | 115.25 | 114.25 | 115.00 | 115.00 | - | 29,906 |
| Nov 10, 2025 | 115.25 | 115.50 | 114.50 | 115.00 | 115.00 | -0.22% | 39,135 |
| Nov 7, 2025 | 118.00 | 118.00 | 115.00 | 115.25 | 115.25 | -0.22% | 30,719 |
| Nov 6, 2025 | 115.00 | 117.00 | 115.00 | 115.50 | 115.50 | 0.43% | 66,404 |
| Nov 5, 2025 | 112.00 | 117.00 | 112.00 | 115.00 | 115.00 | 2.68% | 26,883 |
| Nov 4, 2025 | 113.50 | 113.50 | 108.00 | 112.00 | 112.00 | -0.67% | 16,394 |
| Nov 3, 2025 | 105.50 | 115.50 | 105.50 | 112.75 | 112.75 | 7.38% | 27,004 |
| Oct 31, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 533,154 |
| Oct 30, 2025 | 105.00 | 105.00 | 104.50 | 105.00 | 105.00 | 0.96% | 61,681 |
| Oct 29, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 111,159 |
| Oct 28, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 47,224 |
| Oct 27, 2025 | 105.00 | 105.00 | 103.25 | 104.00 | 104.00 | - | 27,508 |
| Oct 24, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.24% | 18,307 |
| Oct 23, 2025 | 103.75 | 105.00 | 103.25 | 103.75 | 103.75 | - | 34,384 |
| Oct 22, 2025 | 103.50 | 104.00 | 103.50 | 103.75 | 103.75 | - | 7,619 |
| Oct 21, 2025 | 104.00 | 104.00 | 102.00 | 103.75 | 103.75 | - | 64,974 |
| Oct 16, 2025 | 100.00 | 104.75 | 100.00 | 103.75 | 103.75 | -0.24% | 129,202 |
| Oct 15, 2025 | 103.50 | 105.00 | 100.00 | 104.00 | 104.00 | 3.48% | 8,280 |
| Oct 14, 2025 | 100.50 | 103.50 | 100.00 | 100.50 | 100.50 | - | 25,506 |
| Oct 13, 2025 | 105.00 | 105.00 | 95.50 | 100.50 | 100.50 | -2.66% | 39,674 |
| Oct 9, 2025 | 104.50 | 105.00 | 103.00 | 103.25 | 103.25 | -1.43% | 90,449 |
| Oct 8, 2025 | 105.00 | 105.00 | 103.25 | 104.75 | 104.75 | - | 20,036 |
| Oct 7, 2025 | 104.75 | 105.00 | 103.50 | 104.75 | 104.75 | - | 98,355 |
| Oct 6, 2025 | 105.00 | 105.00 | 104.00 | 104.75 | 104.75 | -0.24% | 8,917 |
| Oct 3, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 13,825 |
| Oct 2, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.24% | 14,528 |
| Oct 1, 2025 | 105.00 | 105.00 | 104.00 | 104.75 | 104.75 | 0.24% | 80,644 |
| Sep 30, 2025 | 104.00 | 105.00 | 103.00 | 104.50 | 104.50 | 0.24% | 120,709 |
| Sep 29, 2025 | 104.50 | 105.00 | 103.00 | 104.25 | 104.25 | -0.24% | 4,963 |
| Sep 26, 2025 | 104.75 | 105.00 | 104.00 | 104.50 | 104.50 | -0.48% | 111,316 |
| Sep 25, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 621,303 |
| Sep 24, 2025 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.24% | 213,560 |
| Sep 23, 2025 | 105.00 | 105.00 | 103.50 | 104.75 | 104.75 | - | 164,611 |