Diamond Trust Bank Kenya Limited (NASE:DTK)
Kenya · Delayed Price · Currency is KES 130.50
+0.75 (0.58%)
At close: Feb 4, 2026
Diamond Trust Bank Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,785 |
| Dec 17, 2025 | 113.00 | 115.00 | 113.00 | 113.75 | 113.75 | -0.44% | 5,437 |
| Dec 16, 2025 | 114.00 | 115.00 | 112.00 | 114.25 | 114.25 | 0.22% | 94,834 |
| Dec 15, 2025 | 112.50 | 115.00 | 111.00 | 114.00 | 114.00 | -0.87% | 3,734 |
| Dec 11, 2025 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 2.22% | 166,310 |
| Dec 10, 2025 | 110.00 | 114.75 | 110.00 | 112.50 | 112.50 | 2.51% | 16,849 |
| Dec 9, 2025 | 105.50 | 110.00 | 105.50 | 109.75 | 109.75 | 3.78% | 22,622 |
| Dec 8, 2025 | 110.00 | 110.00 | 105.25 | 105.75 | 105.75 | -3.86% | 10,313 |
| Dec 5, 2025 | 112.00 | 112.00 | 106.00 | 110.00 | 110.00 | - | 31,916 |
| 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 |