Diamond Trust Bank Kenya Limited (NASE:DTK)
Kenya
· Delayed Price · Currency is KES 110.00
0.00 (0.00%)
At close: Dec 5, 2025
Diamond Trust Bank Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 22, 2025 | 105.00 | 105.00 | 103.00 | 104.75 | 104.75 | - | 211,417 |
| Sep 19, 2025 | 104.75 | 105.00 | 103.25 | 104.75 | 104.75 | - | 79,072 |
| Sep 18, 2025 | 103.00 | 105.00 | 103.00 | 104.75 | 104.75 | 0.24% | 166,143 |
| Sep 17, 2025 | 105.00 | 105.00 | 103.00 | 104.50 | 104.50 | -0.48% | 11,349 |
| Sep 16, 2025 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | - | 24,845 |
| Sep 15, 2025 | 105.00 | 106.00 | 102.50 | 105.00 | 105.00 | -0.24% | 70,310 |
| Sep 12, 2025 | 105.00 | 106.00 | 104.00 | 105.25 | 105.25 | 0.24% | 18,972 |
| Sep 11, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 199,403 |
| Sep 10, 2025 | 105.00 | 108.50 | 105.00 | 106.00 | 106.00 | 0.95% | 198,472 |
| Sep 9, 2025 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 0.24% | 305,274 |
| Sep 8, 2025 | 105.00 | 105.00 | 102.50 | 104.75 | 104.75 | 0.72% | 42,033 |
| Sep 5, 2025 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 0.97% | 1,149,623 |
| Sep 4, 2025 | 109.25 | 109.25 | 100.00 | 103.00 | 103.00 | 3.52% | 633,627 |
| Sep 3, 2025 | 90.25 | 99.50 | 90.00 | 99.50 | 99.50 | 9.94% | 679,012 |
| Sep 2, 2025 | 90.75 | 99.00 | 89.00 | 90.50 | 90.50 | 0.28% | 97,194 |
| Sep 1, 2025 | 90.00 | 91.00 | 89.00 | 90.25 | 90.25 | 0.56% | 16,777 |
| Aug 29, 2025 | 91.00 | 91.00 | 89.00 | 89.75 | 89.75 | -0.28% | 118,668 |
| Aug 28, 2025 | 90.00 | 91.50 | 88.00 | 90.00 | 90.00 | 1.12% | 69,894 |
| Aug 27, 2025 | 89.00 | 89.50 | 88.00 | 89.00 | 89.00 | 1.14% | 48,835 |
| Aug 26, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 29,413 |
| Aug 25, 2025 | 88.75 | 89.50 | 87.50 | 88.00 | 88.00 | 0.28% | 69,934 |
| Aug 22, 2025 | 90.00 | 90.00 | 87.50 | 87.75 | 87.75 | -0.28% | 30,617 |
| Aug 21, 2025 | 88.00 | 89.00 | 87.50 | 88.00 | 88.00 | 0.86% | 97,014 |
| Aug 20, 2025 | 88.00 | 90.00 | 85.00 | 87.25 | 87.25 | 0.29% | 15,846 |
| Aug 19, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 2.35% | 1,783 |
| Aug 18, 2025 | 82.00 | 88.00 | 81.50 | 85.00 | 85.00 | 4.29% | 249,984 |
| Aug 15, 2025 | 82.50 | 85.00 | 81.00 | 81.50 | 81.50 | 0.62% | 24,327 |
| Aug 14, 2025 | 85.00 | 85.00 | 80.00 | 81.00 | 81.00 | - | 39,098 |
| Aug 13, 2025 | 79.75 | 82.00 | 79.75 | 81.00 | 81.00 | 0.31% | 32,185 |
| Aug 12, 2025 | 80.00 | 81.00 | 80.00 | 80.75 | 80.75 | 1.25% | 23,871 |
| Aug 11, 2025 | 79.50 | 81.00 | 78.50 | 79.75 | 79.75 | 0.31% | 93,392 |
| Aug 8, 2025 | 79.75 | 80.00 | 79.00 | 79.50 | 79.50 | 2.25% | 45,942 |
| Aug 7, 2025 | 77.00 | 79.50 | 77.00 | 77.75 | 77.75 | 1.30% | 9,600 |
| Aug 6, 2025 | 76.50 | 77.50 | 76.50 | 76.75 | 76.75 | -0.65% | 56,800 |
| Aug 5, 2025 | 77.00 | 77.25 | 76.00 | 77.25 | 77.25 | - | 22,500 |
| Aug 4, 2025 | 77.00 | 78.00 | 76.50 | 77.25 | 77.25 | 0.98% | 6,900 |
| Aug 1, 2025 | 85.00 | 85.00 | 76.00 | 76.50 | 76.50 | -3.77% | 34,700 |
| Jul 31, 2025 | 80.00 | 80.00 | 77.50 | 79.50 | 79.50 | 2.58% | 29,400 |
| Jul 30, 2025 | 76.50 | 79.00 | 75.00 | 77.50 | 77.50 | 1.31% | 16,500 |
| Jul 29, 2025 | 80.00 | 80.00 | 75.50 | 76.50 | 76.50 | -4.38% | 18,700 |
| Jul 28, 2025 | 80.00 | 80.00 | 77.00 | 80.00 | 80.00 | 3.90% | 10,500 |
| Jul 25, 2025 | 78.00 | 80.00 | 75.00 | 77.00 | 77.00 | -1.28% | 12,000 |
| Jul 24, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 10,500 |
| Jul 23, 2025 | 78.25 | 78.50 | 77.25 | 78.00 | 78.00 | -0.32% | 94,300 |
| Jul 22, 2025 | 78.00 | 79.50 | 78.00 | 78.25 | 78.25 | 0.32% | 3,000 |
| Jul 21, 2025 | 78.00 | 78.75 | 78.00 | 78.00 | 78.00 | -0.32% | 38,600 |
| Jul 18, 2025 | 78.00 | 80.00 | 78.00 | 78.25 | 78.25 | 0.32% | 70,800 |
| Jul 17, 2025 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | -0.64% | 55,000 |
| Jul 16, 2025 | 78.50 | 79.00 | 78.00 | 78.50 | 78.50 | - | 57,500 |