Dolmen City REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	13.850	13.950	13.700	13.750	9.940	257,000
2023-08-25	13.890	13.940	13.860	13.930	10.070	351,000
2023-08-24	13.730	13.880	13.730	13.860	10.020	377,000
2023-08-23	13.730	13.900	13.730	13.860	10.020	19,000
2023-08-22	13.640	13.850	13.640	13.850	10.013	253,000
2023-08-21	13.750	13.850	13.750	13.810	9.984	91,500
2023-08-18	13.850	13.850	13.750	13.750	9.940	247,000
2023-08-17	13.800	13.850	13.750	13.850	10.013	516,000
2023-08-16	13.620	13.880	13.620	13.840	10.005	46,500
2023-08-15	13.800	13.850	13.800	13.850	10.013	771,500
2023-08-11	13.700	13.840	13.700	13.800	9.976	455,500
2023-08-10	13.650	13.740	13.650	13.700	9.904	332,500
2023-08-09	13.750	13.750	13.650	13.690	9.897	109,000
2023-08-08	13.710	13.740	13.510	13.630	9.854	196,000
2023-08-07	13.800	13.800	13.700	13.750	9.940	66,500
2023-08-04	13.650	13.750	13.650	13.700	9.904	155,500
2023-08-03	13.790	13.800	13.660	13.710	9.911	43,000
2023-08-02	13.660	13.750	13.660	13.740	9.933	90,500
2023-08-01	13.700	13.750	13.600	13.660	9.875	29,500
2023-07-31	13.510	13.700	13.500	13.700	9.904	273,500
2023-07-27	13.750	13.750	13.500	13.510	9.767	496,000
2023-07-26	13.980	13.980	13.850	13.900	9.687	2,646,500
2023-07-25	13.990	13.990	13.510	13.880	9.673	350,500
2023-07-24	13.950	13.950	13.810	13.900	9.687	253,000
2023-07-21	13.900	14.000	13.860	13.950	9.722	35,000
2023-07-20	13.900	14.000	13.850	13.860	9.659	732,500
2023-07-19	13.950	13.950	13.850	13.880	9.673	984,500
2023-07-18	14.000	14.000	13.800	13.960	9.729	104,000
2023-07-17	13.900	13.900	13.850	13.900	9.687	393,000
2023-07-14	13.900	13.950	13.810	13.820	9.632	56,000
2023-07-13	13.840	13.960	13.840	13.850	9.652	611,000
2023-07-12	13.820	13.950	13.810	13.900	9.687	194,000
2023-07-11	13.780	13.990	13.770	13.980	9.743	97,500
2023-07-10	13.890	13.980	13.730	13.900	9.687	327,000
2023-07-07	13.720	14.040	13.720	13.830	9.639	609,000
2023-07-06	13.620	13.850	13.620	13.850	9.652	674,000
2023-07-05	13.700	13.700	13.600	13.620	9.492	193,000
2023-07-04	13.800	14.050	13.520	13.800	9.618	176,000
2023-07-03	13.750	14.000	13.750	13.980	9.743	627,000
2023-06-27	13.550	13.700	13.550	13.680	9.534	663,500
2023-06-26	13.540	13.670	13.510	13.640	9.506	60,500
2023-06-23	13.310	13.540	13.300	13.500	9.409	720,500
2023-06-22	13.540	13.570	13.310	13.370	9.318	889,500
2023-06-21	13.630	13.630	13.400	13.540	9.436	330,500
2023-06-20	13.800	13.800	13.600	13.610	9.485	36,500
2023-06-19	13.610	13.750	13.610	13.690	9.541	84,000
2023-06-16	13.700	13.940	13.650	13.710	9.555	63,500
2023-06-15	13.650	13.700	13.600	13.690	9.541	122,500
2023-06-14	13.620	13.730	13.620	13.700	9.548	1,169,500
2023-06-13	13.750	13.750	13.660	13.730	9.569	1,438,500
2023-06-12	13.820	13.820	13.650	13.650	9.513	121,000
2023-06-09	13.780	13.780	13.600	13.700	9.548	23,500
2023-06-08	13.730	13.900	13.620	13.700	9.548	2,119,000
2023-06-07	13.650	13.720	13.510	13.700	9.548	416,500
2023-06-06	13.590	13.640	13.500	13.590	9.471	137,000
2023-06-05	13.500	13.500	13.350	13.360	9.311	318,000
2023-06-02	13.480	13.650	13.460	13.490	9.402	276,000
2023-06-01	13.550	13.750	13.350	13.570	9.457	244,000
2023-05-31	13.680	13.700	13.300	13.320	9.283	699,000
2023-05-30	13.820	13.900	13.690	13.710	9.555	168,500

← NewerPage 14 of 21 · 1,241 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.