Diamond Trust Bank Kenya Limited (NASE:DTK)
Kenya flag Kenya · Delayed Price · Currency is KES
104.75
+0.25 (0.24%)
At close: Oct 1, 2025

Diamond Trust Bank Kenya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2025105.00105.00104.00104.75104.750.24%80,640
Sep 30, 2025104.00105.00103.00104.50104.500.24%120,709
Sep 29, 2025104.50105.00103.00104.25104.25-0.24%4,963
Sep 26, 2025104.75105.00104.00104.50104.50-0.48%111,316
Sep 25, 2025105.00105.00104.00105.00105.00-621,303
Sep 24, 2025105.00105.00103.00105.00105.000.24%213,560
Sep 23, 2025105.00105.00103.50104.75104.75-164,611
Sep 22, 2025105.00105.00103.00104.75104.75-211,417
Sep 19, 2025104.75105.00103.25104.75104.75-79,072
Sep 18, 2025103.00105.00103.00104.75104.750.24%166,143
Sep 17, 2025105.00105.00103.00104.50104.50-0.48%11,349
Sep 16, 2025107.00107.00103.00105.00105.00-24,845
Sep 15, 2025105.00106.00102.50105.00105.00-0.24%70,310
Sep 12, 2025105.00106.00104.00105.25105.250.24%18,972
Sep 11, 2025106.00106.00105.00105.00105.00-0.94%199,403
Sep 10, 2025105.00108.50105.00106.00106.000.95%198,472
Sep 9, 2025104.00107.00104.00105.00105.000.24%305,274
Sep 8, 2025105.00105.00102.50104.75104.750.72%42,033
Sep 5, 2025105.00105.00102.00104.00104.000.97%1,149,623
Sep 4, 2025109.25109.25100.00103.00103.003.52%633,627
Sep 3, 202590.2599.5090.0099.5099.509.94%679,012
Sep 2, 202590.7599.0089.0090.5090.500.28%97,194
Sep 1, 202590.0091.0089.0090.2590.250.56%16,777
Aug 29, 202591.0091.0089.0089.7589.75-0.28%118,668
Aug 28, 202590.0091.5088.0090.0090.001.12%69,894
Aug 27, 202589.0089.5088.0089.0089.001.14%48,835
Aug 26, 202589.0089.0087.0088.0088.00-29,413
Aug 25, 202588.7589.5087.5088.0088.000.28%69,934
Aug 22, 202590.0090.0087.5087.7587.75-0.28%30,617
Aug 21, 202588.0089.0087.5088.0088.000.86%97,014
Aug 20, 202588.0090.0085.0087.2587.250.29%15,846
Aug 19, 202587.0088.0086.0087.0087.002.35%1,783
Aug 18, 202582.0088.0081.5085.0085.004.29%249,984
Aug 15, 202582.5085.0081.0081.5081.500.62%24,327
Aug 14, 202585.0085.0080.0081.0081.00-39,098
Aug 13, 202579.7582.0079.7581.0081.000.31%32,185
Aug 12, 202580.0081.0080.0080.7580.751.25%23,871
Aug 11, 202579.5081.0078.5079.7579.750.31%93,392
Aug 8, 202579.7580.0079.0079.5079.502.25%45,942
Aug 7, 202577.0079.5077.0077.7577.751.30%9,600
Aug 6, 202576.5077.5076.5076.7576.75-0.65%56,800
Aug 5, 202577.0077.2576.0077.2577.25-22,500
Aug 4, 202577.0078.0076.5077.2577.250.98%6,900
Aug 1, 202585.0085.0076.0076.5076.50-3.77%34,700
Jul 31, 202580.0080.0077.5079.5079.502.58%29,400
Jul 30, 202576.5079.0075.0077.5077.501.31%16,500
Jul 29, 202580.0080.0075.5076.5076.50-4.38%18,700
Jul 28, 202580.0080.0077.0080.0080.003.90%10,500
Jul 25, 202578.0080.0075.0077.0077.00-1.28%12,000
Jul 24, 202578.0079.0077.0078.0078.00-10,500