Dolmen City REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	16.600	16.600	16.350	16.390	13.614	364,290
2024-08-19	16.500	16.530	16.390	16.520	13.722	193,908
2024-08-16	16.500	16.550	16.410	16.490	13.697	102,242
2024-08-15	16.550	16.580	16.350	16.450	13.664	330,078
2024-08-13	16.500	16.640	16.320	16.480	13.689	482,641
2024-08-12	16.350	16.650	16.300	16.520	13.722	951,131
2024-08-09	16.300	16.400	16.100	16.320	13.556	656,780
2024-08-08	16.450	16.450	16.280	16.320	13.556	152,392
2024-08-07	16.150	16.510	16.010	16.480	13.689	724,014
2024-08-06	16.000	16.200	15.950	16.060	13.340	118,754
2024-08-05	16.110	16.250	15.920	16.060	13.340	576,245
2024-08-02	16.190	16.490	16.150	16.280	13.522	228,225
2024-08-01	16.120	16.290	16.060	16.160	13.423	217,170
2024-07-31	16.250	16.250	16.020	16.120	13.390	364,628
2024-07-30	16.000	16.300	16.000	16.120	13.390	350,849
2024-07-29	15.920	16.090	15.910	16.060	13.340	443,972
2024-07-26	16.250	16.340	15.650	15.930	13.232	605,100
2024-07-25	16.100	16.450	16.100	16.250	13.498	256,450
2024-07-24	16.500	16.660	16.350	16.560	13.340	269,266
2024-07-23	16.330	16.550	16.330	16.530	13.316	225,169
2024-07-22	16.370	16.450	16.250	16.330	13.154	262,747
2024-07-19	16.400	16.470	16.220	16.260	13.098	431,643
2024-07-18	16.500	16.650	15.980	16.040	12.921	1,144,334
2024-07-15	16.450	16.840	16.310	16.420	13.227	796,567
2024-07-12	16.920	16.950	16.250	16.420	13.227	1,401,188
2024-07-11	16.860	16.950	16.500	16.800	13.533	211,846
2024-07-10	16.980	17.100	16.770	16.860	13.581	110,646
2024-07-09	16.830	17.050	16.810	16.980	13.678	141,634
2024-07-08	17.100	17.100	16.000	16.840	13.565	225,747
2024-07-05	17.000	17.050	16.620	16.990	13.686	200,591
2024-07-04	16.950	17.000	16.500	16.960	13.662	472,766
2024-07-03	16.900	17.000	16.900	16.950	13.654	230,000
2024-07-02	16.800	16.920	16.500	16.910	13.622	243,394
2024-07-01	16.500	17.000	16.400	16.970	13.670	431,403
2024-06-28	16.480	16.570	16.210	16.450	13.251	183,317
2024-06-27	16.280	16.570	16.250	16.500	13.291	263,773
2024-06-26	16.290	16.320	16.260	16.280	13.114	327,844
2024-06-25	16.300	16.300	16.210	16.290	13.122	174,403
2024-06-24	16.250	16.490	16.190	16.240	13.082	115,748
2024-06-21	16.110	16.260	16.100	16.240	13.082	79,739
2024-06-20	16.160	16.250	16.060	16.110	12.977	298,199
2024-06-14	16.300	16.500	15.450	16.150	13.009	567,478
2024-06-13	15.890	16.300	15.800	16.120	12.985	914,516
2024-06-12	16.000	16.050	15.800	15.900	12.808	210,560
2024-06-11	16.000	16.000	15.800	15.950	12.848	414,465
2024-06-10	16.000	16.000	15.600	15.750	12.687	255,992
2024-06-07	15.950	15.950	15.400	15.730	12.671	286,717
2024-06-06	15.940	16.000	15.900	15.970	12.864	199,877
2024-06-05	16.150	16.150	15.800	15.880	12.792	365,597
2024-06-04	16.000	16.140	15.950	16.010	12.897	404,762
2024-06-03	16.290	16.400	15.990	16.000	12.889	654,098
2024-05-31	16.200	16.240	16.010	16.120	12.985	162,999
2024-05-30	16.200	16.490	16.110	16.170	13.026	110,526
2024-05-29	16.160	16.250	15.860	16.020	12.905	291,129
2024-05-27	16.050	16.260	15.990	16.150	13.009	184,396
2024-05-24	16.060	16.100	15.810	15.990	12.881	508,500
2024-05-23	16.340	16.390	15.900	16.010	12.897	257,500
2024-05-22	16.490	16.550	16.300	16.330	13.154	540,000
2024-05-21	16.100	16.700	16.000	16.500	13.291	725,500
2024-05-20	16.000	16.100	15.900	16.100	12.969	371,000

← NewerPage 10 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.6600 PKR
2026-07-24	0.6600 PKR
2026-04-09	0.6600 PKR
2025-12-26	0.6300 PKR
2025-10-20	0.6300 PKR
2025-07-23	0.6300 PKR
2025-04-08	0.5500 PKR
2025-01-15	0.5500 PKR
2024-09-24	0.5000 PKR
2024-07-25	0.5000 PKR
2024-04-16	0.5000 PKR
2024-01-23	0.5000 PKR
2023-10-12	0.5000 PKR
2023-07-27	0.5000 PKR
2023-04-19	0.4500 PKR
2023-01-24	0.4300 PKR
2022-11-02	0.4300 PKR
2022-07-19	0.4100 PKR
2022-04-25	0.3900 PKR
2022-02-02	0.3700 PKR
2021-10-28	0.3300 PKR
2021-07-29	0.3300 PKR
2021-04-29	0.3300 PKR
2021-02-10	0.3300 PKR
2020-11-10	0.2500 PKR
2020-07-24	0.2000 PKR
2020-04-29	0.3500 PKR
2020-01-31	0.3500 PKR
2019-11-08	0.3500 PKR
2019-08-09	0.3300 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.