Diamond Trust Bank Kenya Limited (NASE:DTK)
Kenya · Delayed Price · Currency is KES 154.75
-3.50 (-2.21%)
At close: Feb 27, 2026
Diamond Trust Bank Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 159.00 | 159.00 | 153.00 | 154.75 | 154.75 | -2.21% | 79,286 |
| Feb 26, 2026 | 158.75 | 159.00 | 154.00 | 158.25 | 158.25 | - | 41,562 |
| Feb 25, 2026 | 157.00 | 159.00 | 156.00 | 158.25 | 158.25 | 2.76% | 55,749 |
| Feb 24, 2026 | 152.00 | 156.00 | 152.00 | 154.00 | 154.00 | 0.49% | 50,952 |
| Feb 23, 2026 | 153.00 | 154.00 | 152.50 | 153.25 | 153.25 | 1.16% | 138,945 |
| Feb 20, 2026 | 153.75 | 154.00 | 149.50 | 151.50 | 151.50 | 0.83% | 182,661 |
| Feb 19, 2026 | 155.00 | 155.00 | 148.00 | 150.25 | 150.25 | -4.30% | 56,043 |
| Feb 18, 2026 | 158.75 | 158.75 | 153.00 | 157.00 | 157.00 | -1.41% | 38,786 |
| Feb 17, 2026 | 160.00 | 160.00 | 158.00 | 159.25 | 159.25 | -1.70% | 48,548 |
| Feb 16, 2026 | 163.00 | 170.00 | 159.50 | 162.00 | 162.00 | 1.25% | 206,074 |
| Feb 13, 2026 | 159.50 | 165.00 | 153.00 | 160.00 | 160.00 | 3.23% | 396,007 |
| Feb 12, 2026 | 149.00 | 163.25 | 149.00 | 155.00 | 155.00 | 4.38% | 84,330 |
| Feb 11, 2026 | 149.00 | 149.00 | 145.00 | 148.50 | 148.50 | 9.59% | 63,274 |
| Feb 10, 2026 | 135.75 | 145.25 | 135.00 | 135.50 | 135.50 | 0.18% | 404,854 |
| Feb 9, 2026 | 136.00 | 136.00 | 134.00 | 135.25 | 135.25 | -0.18% | 28,997 |
| Feb 6, 2026 | 140.00 | 140.00 | 135.00 | 135.50 | 135.50 | 0.18% | 105,410 |
| Feb 5, 2026 | 130.50 | 140.00 | 130.50 | 135.25 | 135.25 | 3.64% | 95,952 |
| Feb 4, 2026 | 130.00 | 131.25 | 129.75 | 130.50 | 130.50 | 0.58% | 176,744 |
| Feb 3, 2026 | 130.00 | 130.00 | 129.00 | 129.75 | 129.75 | - | 153,423 |
| Feb 2, 2026 | 129.50 | 134.00 | 129.50 | 129.75 | 129.75 | 0.58% | 248,182 |
| Jan 30, 2026 | 128.00 | 130.00 | 127.75 | 129.00 | 129.00 | 1.38% | 122,605 |
| Jan 29, 2026 | 127.00 | 128.25 | 127.00 | 127.25 | 127.25 | 4.09% | 18,196 |
| Jan 28, 2026 | 129.25 | 130.00 | 122.00 | 122.25 | 122.25 | -0.61% | 483,488 |
| Jan 27, 2026 | 122.00 | 129.25 | 122.00 | 123.00 | 123.00 | 4.68% | 129,529 |
| Jan 26, 2026 | 118.00 | 122.00 | 117.00 | 117.50 | 117.50 | 0.43% | 228,855 |
| Jan 23, 2026 | 117.25 | 118.00 | 117.00 | 117.00 | 117.00 | -0.64% | 79,642 |
| Jan 22, 2026 | 118.00 | 118.00 | 117.00 | 117.75 | 117.75 | 0.64% | 13,192 |
| Jan 21, 2026 | 118.00 | 118.00 | 116.50 | 117.00 | 117.00 | -1.06% | 40,836 |
| Jan 20, 2026 | 118.00 | 119.00 | 117.25 | 118.25 | 118.25 | 0.21% | 15,324 |
| Jan 19, 2026 | 118.50 | 118.50 | 117.25 | 118.00 | 118.00 | - | 14,206 |
| Jan 16, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 0.85% | 58,235 |
| Jan 15, 2026 | 117.00 | 118.00 | 116.75 | 117.00 | 117.00 | - | 343,204 |
| Jan 14, 2026 | 117.00 | 117.00 | 116.50 | 117.00 | 117.00 | - | 10,856 |
| Jan 13, 2026 | 118.00 | 118.00 | 116.50 | 117.00 | 117.00 | - | 32,078 |
| Jan 12, 2026 | 117.00 | 118.00 | 116.50 | 117.00 | 117.00 | 0.43% | 103,775 |
| Jan 9, 2026 | 117.00 | 117.00 | 116.00 | 116.50 | 116.50 | - | 13,416 |
| Jan 8, 2026 | 115.00 | 118.00 | 114.75 | 116.50 | 116.50 | 1.30% | 24,814 |
| Jan 7, 2026 | 115.00 | 119.00 | 114.75 | 115.00 | 115.00 | - | 20,465 |
| Jan 6, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.66% | 17,705 |
| Jan 5, 2026 | 115.00 | 115.00 | 113.75 | 114.25 | 114.25 | -0.44% | 14,380 |
| Jan 2, 2026 | 113.50 | 115.00 | 113.50 | 114.75 | 114.75 | 0.22% | 4,393 |
| Dec 31, 2025 | 115.00 | 115.00 | 113.50 | 114.50 | 114.50 | 1.10% | 3,036 |
| Dec 30, 2025 | 114.00 | 115.00 | 113.00 | 113.25 | 113.25 | -0.22% | 30,182 |
| Dec 29, 2025 | 114.00 | 115.00 | 112.50 | 113.50 | 113.50 | -0.44% | 11,828 |
| Dec 24, 2025 | 114.00 | 115.00 | 113.75 | 114.00 | 114.00 | - | 9,398 |
| Dec 23, 2025 | 115.00 | 115.00 | 113.75 | 114.00 | 114.00 | - | 16,963 |
| Dec 22, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 14,107 |
| Dec 19, 2025 | 113.75 | 115.00 | 113.75 | 114.00 | 114.00 | 0.44% | 17,881 |
| Dec 18, 2025 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | -0.22% | 35,781 |
| Dec 17, 2025 | 113.00 | 115.00 | 113.00 | 113.75 | 113.75 | -0.44% | 5,437 |