Dolmen City REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	13.530	13.590	13.500	13.520	10.141	413,000
2023-11-21	13.620	13.650	13.490	13.510	10.134	1,317,000
2023-11-20	13.610	13.630	13.560	13.610	10.209	238,000
2023-11-17	13.550	13.610	13.500	13.590	10.194	567,500
2023-11-16	13.580	13.630	13.500	13.520	10.141	1,218,500
2023-11-15	13.580	13.670	13.500	13.550	10.164	584,000
2023-11-14	13.600	13.650	13.500	13.550	10.164	878,000
2023-11-13	13.550	13.750	13.500	13.520	10.141	1,677,500
2023-11-10	13.600	13.610	13.500	13.570	10.179	340,000
2023-11-08	13.500	13.600	13.480	13.530	10.149	1,731,000
2023-11-07	13.570	13.570	13.490	13.500	10.126	308,000
2023-11-06	13.580	13.620	13.450	13.590	10.194	279,500
2023-11-03	13.580	13.580	13.450	13.500	10.126	204,500
2023-11-02	13.590	13.600	13.490	13.500	10.126	360,500
2023-11-01	13.530	13.640	13.470	13.560	10.171	525,500
2023-10-31	13.480	13.570	13.450	13.460	10.096	203,000
2023-10-30	13.580	13.600	13.450	13.460	10.096	262,500
2023-10-27	13.600	13.600	13.400	13.470	10.104	257,500
2023-10-26	13.700	13.700	13.450	13.500	10.126	543,500
2023-10-25	13.660	13.660	13.450	13.570	10.179	209,000
2023-10-24	13.600	13.600	13.500	13.500	10.126	357,000
2023-10-23	13.740	13.740	13.470	13.480	10.111	329,000
2023-10-20	13.600	13.600	13.480	13.490	10.119	209,500
2023-10-19	13.480	13.600	13.450	13.540	10.156	184,000
2023-10-18	13.520	13.520	13.470	13.470	10.104	180,500
2023-10-17	13.600	13.600	13.490	13.510	10.134	219,000
2023-10-16	13.590	13.590	13.490	13.520	10.141	735,500
2023-10-13	13.590	13.600	13.560	13.590	10.194	177,500
2023-10-12	13.740	13.740	13.540	13.590	10.194	290,500
2023-10-11	13.980	13.980	13.770	13.800	9.976	566,500
2023-10-10	13.880	13.900	13.750	13.800	9.976	1,209,000
2023-10-09	13.920	13.920	13.760	13.800	9.976	344,000
2023-10-06	13.800	13.850	13.760	13.790	9.969	330,000
2023-10-05	13.900	13.900	13.790	13.800	9.976	206,500
2023-10-04	13.920	13.920	13.780	13.800	9.976	110,000
2023-10-03	13.800	13.920	13.790	13.800	9.976	104,500
2023-10-02	13.940	13.940	13.790	13.800	9.976	478,000
2023-09-28	13.800	13.940	13.780	13.800	9.976	435,500
2023-09-27	13.950	13.960	13.790	13.800	9.976	1,795,500
2023-09-26	13.990	13.990	13.900	13.950	10.085	359,500
2023-09-25	13.930	13.980	13.850	13.870	10.027	557,500
2023-09-22	13.900	13.910	13.870	13.900	10.049	180,500
2023-09-21	13.910	13.940	13.900	13.930	10.070	92,000
2023-09-20	13.950	13.950	13.850	13.860	10.020	57,000
2023-09-19	13.810	13.950	13.800	13.880	10.034	48,500
2023-09-18	13.800	13.880	13.790	13.880	10.034	51,000
2023-09-15	13.800	13.800	13.720	13.800	9.976	115,500
2023-09-14	13.800	13.800	13.740	13.800	9.976	17,500
2023-09-13	13.790	13.800	13.720	13.740	9.933	117,500
2023-09-12	13.810	13.850	13.760	13.800	9.976	46,500
2023-09-11	13.910	13.910	13.800	13.840	10.005	81,500
2023-09-08	13.800	13.890	13.720	13.890	10.042	117,500
2023-09-07	13.890	13.900	13.750	13.750	9.940	129,500
2023-09-06	13.920	13.920	13.820	13.840	10.005	22,500
2023-09-05	13.900	13.900	13.850	13.850	10.013	74,000
2023-09-04	13.780	13.900	13.780	13.850	10.013	150,000
2023-09-01	13.780	13.890	13.780	13.810	9.984	18,000
2023-08-31	13.810	13.900	13.750	13.800	9.976	1,707,000
2023-08-30	14.610	14.610	13.760	13.800	9.976	550,500
2023-08-29	13.840	13.990	13.750	13.760	9.948	203,000

← NewerPage 13 of 21 · 1,244 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.