Diamond Trust Bank Kenya Ltd (DTK)

Download
DATELowHigh Price PreviousVolume
January 2, 20181921921921921000
January 3, 20181921921921924900
January 4, 20181951951951928500
January 5, 2018193193193195200
January 8, 20181931931931934300
January 9, 20181941941941935100
January 10, 20181951951951942700
January 11, 20181951961951951200
January 12, 201819619619619514200
January 15, 2018195200196196219600
January 16, 201819619819619622800
January 17, 2018197197197196100
January 18, 201820020420019735100
January 19, 201820020020020020700
January 22, 20181992001992005100
January 23, 2018200201200199125000
January 24, 2018195200199200241300
January 25, 2018200205201199492000
January 26, 201820220520220163700
January 29, 201820220520220213400
January 30, 2018203205204202500
January 31, 201820520520520417000
February 2, 20182052052052048700
February 5, 201820520520520521200
February 6, 201821021021020525100
February 7, 201821021021021012000
February 8, 201821021021021022300
February 9, 201821021021021084700
February 12, 2018205211209210164700
February 13, 201821021121020919100
February 14, 2018205210209210161500
February 15, 2018205210209209281900
February 16, 20182102102102094500
February 19, 20182092102092104400
February 20, 2018209210209209102000
February 21, 2018210212210209752300
February 22, 20182092102092102860000
February 23, 2018210210210209208700
February 26, 20182092092092101400
February 27, 2018209210209209917400
February 28, 201821021021020933000
March 1, 2018209210209210131100
March 2, 2018209210209209221800
March 5, 2018208209208209124600
March 6, 2018208210208208339000
March 7, 2018209209209208225500
March 8, 2018209210209209326000
March 9, 2018208211210209146100
March 12, 201821021121021031700
March 13, 20182102102102104600
March 14, 201821121221121057400
March 15, 201821121121121124000
March 16, 201821521521521159600
March 19, 20182152202192151700000
March 20, 20182152202192193900
March 21, 201821522021921923000
March 22, 2018211220216219104500
March 23, 201821722021821644200
March 26, 20182152172152185700
March 27, 20182152152152151000
March 28, 20182152162152154000
March 29, 20182152202192151270000
April 3, 2018219219219219-
April 4, 201821321421321921600
April 5, 201821421521421312300
April 6, 20182112152142148300
April 9, 20182142142142148100
April 10, 2018212212212214900
April 11, 20182102152102122300
April 12, 20182102112102101200
April 13, 2018210213210210800
April 16, 20182102112102105000
April 17, 2018211214213210500
April 18, 2018213213213213-
April 19, 201821121321221321200
April 20, 201821121321221212300
April 23, 201821221621321219700
April 24, 2018213213213213-
April 25, 201821421721521352800
April 26, 201821621621621548200
April 27, 201821521521521661300
April 30, 20182112152142154300
May 2, 2018214214214214-
May 3, 201821121121121444900
May 4, 201821021121021113800
May 8, 201820521020620645500
May 9, 201820620620620629300
May 10, 20182052062052066700
May 11, 2018205205205205-
May 14, 20182052102052051600
May 15, 2018205205205205-
May 16, 20182052102052056000
May 17, 201819020320220577400
May 18, 20182022022022025000
May 21, 20182032032032021900
May 22, 20181902001992031100
May 23, 2018191199195199200
May 24, 2018195195195195108500
May 25, 20181911951921951400
May 28, 2018198198198192100
May 29, 201819219519419810900
May 30, 20181901921901941600
May 31, 201819019119019010000
June 4, 201819019519019078900
June 5, 2018191191191190200
June 6, 201819120019119125900
June 7, 201819119319119140900
June 8, 20181921951941918200
June 11, 2018194194194194-
June 12, 20181941951941946900
June 13, 20181941951941942100
June 14, 2018195195195194600
June 18, 20181951951951951300
June 19, 2018195195195195600
June 20, 2018196196196195300
June 21, 2018196196196196-
June 22, 201819919919919711200
June 25, 201819619619619611800
June 26, 201819619719619637400
June 27, 20181951961951966000
June 28, 201819719819719515500
June 29, 201819919919919711200
July 2, 201819820019919918900
July 3, 20181991991991993400
July 4, 20181952001951992800
July 5, 2018195195195195-
July 6, 2018195195195195-
July 9, 2018195195195195-
July 10, 20181951961951951400
July 11, 201819519519519590300
July 12, 2018195195195195-
July 13, 20181951951951951400
July 16, 2018193196194195900
July 17, 201819519619519414300
July 18, 201819619719619511100
July 19, 201819619719619611200
July 20, 2018196196196196-
July 23, 201819720019719613600
July 24, 2018197197197197400
July 25, 201820020020019712100
July 26, 2018200200200200200
July 27, 2018200200200200-
July 30, 20181961981972002200
July 31, 2018200200200197300
August 1, 2018197197197200500
August 2, 201819720019819745400
August 3, 201821521521521661300
August 6, 201819519819719946400
August 7, 20181971971971975500
August 8, 201819719719719721200
August 9, 201819719819719724000
August 10, 20181971971971971100
August 13, 2018197197197197384500
August 14, 201819719719719759800
August 15, 20181801801801971300
August 16, 201818119719418021000
August 17, 2018194194194194-
August 20, 2018194194194194-
August 22, 2018194194194194-
August 23, 20181861861861941500
August 24, 201819019419318610600
August 27, 2018184184184193900
August 28, 2018190190190184400
August 29, 201819019019019036500
August 30, 201819119119119030000
August 31, 201819019019019124300
September 3, 201819019019019016300
September 4, 2018185190189190130900
September 5, 201818919018918910000
September 6, 2018188190188189235300
September 7, 2018188189188188266500
September 10, 20181811851811885000
September 11, 2018181181181181-
September 12, 20181801801801818000
September 13, 2018181181181180500
September 14, 2018181181181181-
September 17, 20181801811801819400
September 18, 20181801801801805200
September 19, 20181751801761804700
September 20, 20181751751751765700
September 21, 201817217617217545400
September 24, 20181751801751722800
September 25, 20181651751711751800
September 26, 2018171171171171-
September 27, 201817517517517115900
September 28, 20181741741741751700
October 1, 201817017117017489600
October 2, 2018170170170170-
October 3, 2018170170170170-
October 4, 2018170170170170200
October 5, 20181651661651702400
October 8, 20181651661651653300
October 9, 2018166166166165100
October 11, 201816616616616612700
October 12, 20181651661651666100
October 15, 201816516616516512600
October 16, 201816516616516530500
October 17, 20181621651621651300
October 18, 2018165165165162118000
October 19, 20181641651641654800
October 22, 2018155160159164800
October 23, 2018145145145159100
October 24, 2018145145145145-
October 25, 2018150159158145152300
October 26, 2018158158158158-
October 29, 20181581601581583000
October 30, 2018158158158158-
October 31, 2018155160155158149400
November 1, 201815515715515516900
November 2, 2018155155155155400
November 5, 2018155156155155142100
November 6, 2018155155155155500
November 7, 2018160160160155300
November 8, 2018160160160160-
November 9, 2018160160160160-
November 12, 2018156156156160600
November 13, 2018156156156156300
November 14, 2018157157157156200
November 15, 2018155155155157500
November 16, 20181541601581552700
November 19, 201815315515315810500
November 20, 20181511531511531000
November 21, 20181501511501512200
November 22, 2018150150150150200
November 23, 201814614614615020600
November 26, 2018146146146146-
November 27, 201814614614614635700
November 28, 20181461461461465600
November 29, 201814514714614638800
November 30, 20181461461461464000
December 3, 2018140142140.251461800
December 4, 2018140146140.75140.259400
December 5, 2018140.75145143.5140.7512600
December 6, 2018143.5143.5143.5143.5-
December 7, 2018148148148143.523500
December 10, 2018148148148148-
December 11, 2018148148148148-
December 13, 2018148.25148.5148.25148105700
December 14, 2018148.25148.25148.25148.259000
December 17, 2018148.25148.25148.25148.251000
December 18, 2018158158158148.25200
December 19, 2018148.5158148.7515818600
December 20, 2018148.75148.75148.75148.75500
December 21, 2018149149149148.7512800
December 24, 2018148.75149148.7514916300
December 27, 2018150.25150.25150.25148.75900
December 28, 2018150.25150.25150.25150.25-
December 31, 2018156159.5156.5150.25500