Dolmen City REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	13.520	13.620	13.520	13.580	10.567	121,500
2024-02-15	13.590	13.680	13.500	13.520	10.520	411,500
2024-02-14	13.560	13.600	13.540	13.600	10.583	543,000
2024-02-13	13.560	13.600	13.500	13.550	10.544	256,500
2024-02-12	13.640	13.640	13.500	13.560	10.552	369,500
2024-02-09	13.510	13.600	13.460	13.600	10.583	113,000
2024-02-07	13.640	13.640	13.540	13.560	10.552	368,000
2024-02-06	13.650	13.650	13.540	13.560	10.552	256,500
2024-02-02	13.560	13.650	13.490	13.590	10.575	353,000
2024-02-01	13.650	13.650	13.510	13.590	10.575	552,000
2024-01-31	13.600	13.690	13.540	13.550	10.544	333,500
2024-01-30	13.680	13.680	13.530	13.540	10.536	388,500
2024-01-29	13.730	13.730	13.550	13.590	10.575	237,500
2024-01-26	13.550	13.710	13.550	13.610	10.590	198,000
2024-01-25	13.600	13.620	13.550	13.560	10.552	445,500
2024-01-24	13.590	13.610	13.500	13.590	10.575	564,000
2024-01-23	13.600	13.600	13.500	13.570	10.559	1,238,500
2024-01-22	13.900	13.900	13.850	13.880	10.412	401,500
2024-01-19	13.900	13.930	13.840	13.870	10.404	505,000
2024-01-18	13.880	13.930	13.810	13.860	10.397	1,099,500
2024-01-17	13.980	13.980	13.800	13.810	10.359	670,000
2024-01-16	13.950	13.960	13.830	13.900	10.427	552,500
2024-01-15	14.040	14.040	13.900	13.920	10.442	2,430,000
2024-01-12	13.850	13.970	13.850	13.880	10.412	255,500
2024-01-11	13.900	13.990	13.800	13.920	10.442	255,000
2024-01-10	13.900	13.950	13.800	13.880	10.412	234,000
2024-01-09	13.900	13.900	13.740	13.850	10.389	320,500
2024-01-08	14.000	14.000	13.810	13.890	10.419	279,500
2024-01-05	14.000	14.140	13.800	13.970	10.479	539,000
2024-01-04	13.840	13.970	13.800	13.910	10.434	82,500
2024-01-03	13.850	13.900	13.830	13.850	10.389	204,000
2024-01-02	13.990	13.990	13.750	13.820	10.367	143,500
2024-01-01	13.880	14.040	13.700	13.880	10.412	554,500
2023-12-29	13.650	13.850	13.600	13.740	10.307	1,258,000
2023-12-28	13.600	13.850	13.600	13.740	10.307	388,000
2023-12-27	13.600	13.760	13.600	13.650	10.239	273,500
2023-12-26	13.590	13.660	13.510	13.600	10.201	345,000
2023-12-22	13.690	13.690	13.550	13.600	10.201	766,500
2023-12-21	13.650	13.670	13.580	13.610	10.209	1,800,500
2023-12-20	13.600	13.640	13.550	13.580	10.186	700,000
2023-12-19	13.650	13.660	13.480	13.530	10.149	1,192,000
2023-12-18	13.800	13.800	13.550	13.580	10.186	752,000
2023-12-15	13.600	13.700	13.500	13.630	10.224	473,500
2023-12-14	13.650	13.800	13.600	13.620	10.216	773,000
2023-12-13	13.720	13.850	13.660	13.690	10.269	626,000
2023-12-12	13.890	13.890	13.700	13.720	10.292	741,000
2023-12-11	13.900	13.900	13.700	13.780	10.337	788,500
2023-12-08	13.800	13.880	13.760	13.800	10.352	511,000
2023-12-07	13.800	13.870	13.720	13.790	10.344	285,500
2023-12-06	13.650	13.800	13.620	13.800	10.352	554,500
2023-12-05	13.690	13.720	13.620	13.700	10.277	188,000
2023-12-04	13.610	13.680	13.500	13.670	10.254	476,500
2023-12-01	13.690	13.690	13.470	13.490	10.119	1,033,500
2023-11-30	13.700	13.730	13.500	13.540	10.156	1,668,000
2023-11-29	13.590	13.700	13.590	13.700	10.277	848,000
2023-11-28	13.650	13.750	13.490	13.590	10.194	2,191,500
2023-11-27	13.590	13.690	13.550	13.650	10.239	359,000
2023-11-24	13.640	13.660	13.510	13.610	10.209	295,000
2023-11-23	13.590	13.590	13.500	13.540	10.156	593,500
2023-11-22	13.530	13.590	13.500	13.520	10.141	413,000

← NewerPage 12 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.