Diamond Trust Bank Kenya Limited (NASE:DTK)
Kenya · Delayed Price · Currency is KES 114.00
0.00 (0.00%)
At close: Dec 24, 2025
Diamond Trust Bank Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |