Dolmen City REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	15.900	16.000	15.780	15.970	12.864	118,500
2024-05-16	15.800	16.000	15.600	15.900	12.808	296,500
2024-05-15	15.800	16.000	15.800	15.920	12.824	219,000
2024-05-14	14.700	15.900	14.700	15.830	12.752	639,500
2024-05-13	15.490	15.950	14.860	15.740	12.679	667,000
2024-05-10	14.750	15.100	14.740	15.060	12.131	730,000
2024-05-09	14.670	14.800	14.490	14.740	11.874	331,000
2024-05-08	14.500	14.630	14.500	14.600	11.761	98,000
2024-05-07	14.400	14.610	14.370	14.500	11.680	498,500
2024-05-06	14.360	14.680	14.300	14.470	11.656	420,500
2024-05-03	14.300	14.500	14.280	14.360	11.568	379,000
2024-05-02	14.290	14.410	14.210	14.300	11.519	300,500
2024-04-30	14.460	14.500	14.200	14.290	11.511	955,000
2024-04-29	14.360	14.510	14.310	14.490	11.672	176,500
2024-04-26	14.230	14.480	14.230	14.420	11.616	90,500
2024-04-25	14.500	14.500	14.200	14.210	11.447	684,000
2024-04-24	14.500	14.600	14.460	14.560	11.729	115,500
2024-04-23	14.690	14.690	14.430	14.500	11.680	204,500
2024-04-22	14.500	14.600	14.350	14.440	11.632	414,000
2024-04-19	14.450	14.550	14.380	14.530	11.704	150,000
2024-04-18	14.450	14.550	14.350	14.490	11.672	105,500
2024-04-17	14.170	14.500	14.140	14.450	11.640	263,500
2024-04-16	14.650	14.700	14.600	14.670	11.817	295,500
2024-04-15	14.610	14.840	14.500	14.700	11.439	675,000
2024-04-09	14.450	14.650	14.450	14.610	11.369	280,500
2024-04-08	14.300	14.490	14.250	14.440	11.236	270,000
2024-04-04	14.240	14.400	14.200	14.320	11.143	172,000
2024-04-03	14.190	14.290	14.140	14.250	11.089	101,000
2024-04-02	14.130	14.200	14.050	14.200	11.050	202,500
2024-04-01	14.310	14.500	14.010	14.160	11.018	562,000
2024-03-29	14.100	15.100	14.020	14.340	11.159	425,500
2024-03-28	14.110	14.190	14.050	14.060	10.941	243,000
2024-03-27	14.100	14.190	14.030	14.100	10.972	373,500
2024-03-26	14.000	14.190	14.000	14.170	11.026	767,000
2024-03-25	14.000	14.000	13.910	13.980	10.878	84,500
2024-03-22	13.960	14.040	13.900	14.000	10.894	368,000
2024-03-21	14.000	14.020	13.900	13.960	10.863	205,500
2024-03-20	14.000	14.000	13.970	13.970	10.871	121,000
2024-03-19	13.980	14.000	13.940	13.980	10.878	630,500
2024-03-18	14.000	14.000	13.920	13.990	10.886	64,000
2024-03-15	13.910	14.000	13.910	13.920	10.832	142,500
2024-03-14	13.860	13.950	13.860	13.940	10.847	76,500
2024-03-13	13.830	13.950	13.830	13.860	10.785	564,500
2024-03-12	13.870	13.900	13.700	13.850	10.777	141,000
2024-03-11	13.850	13.980	13.750	13.900	10.816	3,391,000
2024-03-08	13.850	13.850	13.750	13.800	10.738	101,000
2024-03-07	13.800	13.850	13.800	13.850	10.777	1,031,500
2024-03-06	13.780	13.830	13.750	13.810	10.746	123,000
2024-03-05	13.750	13.850	13.750	13.780	10.723	170,000
2024-03-04	13.600	13.800	13.600	13.750	10.699	265,000
2024-03-01	13.750	13.780	13.600	13.600	10.583	789,000
2024-02-29	13.750	13.800	13.650	13.700	10.661	148,500
2024-02-28	13.610	13.780	13.560	13.740	10.692	4,329,500
2024-02-27	13.750	13.750	13.650	13.680	10.645	342,500
2024-02-26	13.650	13.750	13.620	13.740	10.692	2,716,500
2024-02-23	13.610	13.650	13.550	13.600	10.583	606,000
2024-02-22	13.560	13.640	13.550	13.640	10.614	209,500
2024-02-21	13.560	13.590	13.550	13.590	10.575	128,500
2024-02-20	13.650	13.650	13.540	13.580	10.567	184,000
2024-02-19	13.590	13.600	13.530	13.550	10.544	171,500

← NewerPage 11 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.