Dolmen City REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	13.800	13.820	13.750	13.770	9.597	28,500
2023-05-26	13.790	13.790	13.600	13.670	9.527	62,000
2023-05-25	13.760	13.780	13.680	13.680	9.534	77,000
2023-05-24	13.670	13.700	13.580	13.680	9.534	88,000
2023-05-23	13.660	13.750	13.660	13.700	9.548	141,500
2023-05-22	13.940	13.940	13.730	13.730	9.569	116,000
2023-05-19	13.790	13.950	13.750	13.800	9.618	89,500
2023-05-18	13.660	13.820	13.660	13.750	9.583	58,000
2023-05-17	13.660	13.800	13.650	13.730	9.569	24,000
2023-05-16	13.730	13.850	13.680	13.700	9.548	72,500
2023-05-15	13.700	13.740	13.650	13.730	9.569	186,500
2023-05-12	13.800	13.800	13.650	13.680	9.534	102,500
2023-05-11	13.770	13.770	13.620	13.650	9.513	91,000
2023-05-10	13.610	13.730	13.610	13.680	9.534	170,500
2023-05-09	13.650	13.730	13.600	13.700	9.548	166,500
2023-05-08	13.890	13.890	13.600	13.650	9.513	158,500
2023-05-05	13.660	13.780	13.660	13.680	9.534	137,000
2023-05-04	13.780	13.780	13.670	13.710	9.555	28,500
2023-05-03	13.630	13.760	13.620	13.720	9.562	63,500
2023-05-02	13.740	13.760	13.700	13.720	9.562	45,000
2023-04-28	13.780	13.780	13.620	13.710	9.555	47,500
2023-04-27	13.750	13.800	13.650	13.780	9.604	112,000
2023-04-26	13.750	13.770	13.630	13.750	9.583	518,500
2023-04-20	13.680	13.750	13.560	13.700	9.548	87,500
2023-04-19	13.600	13.670	13.360	13.650	9.513	188,500
2023-04-18	13.800	13.820	13.680	13.810	9.311	14,500
2023-04-17	13.800	13.830	13.700	13.750	9.270	105,500
2023-04-13	13.800	13.800	13.750	13.760	9.277	15,500
2023-04-12	13.750	13.790	13.650	13.750	9.270	44,500
2023-04-11	13.750	13.750	13.650	13.700	9.237	40,500
2023-04-10	13.750	13.750	13.630	13.680	9.223	39,500
2023-04-07	13.740	13.740	13.610	13.700	9.237	18,000
2023-04-06	13.570	13.660	13.570	13.650	9.203	13,500
2023-04-05	13.500	13.650	13.500	13.570	9.149	68,500
2023-04-04	13.500	13.500	13.160	13.450	9.068	132,000
2023-04-03	13.500	13.600	13.400	13.410	9.041	55,000
2023-03-31	13.650	13.650	13.150	13.630	9.190	195,500
2023-03-30	13.650	13.650	13.400	13.580	9.156	258,500
2023-03-29	13.650	13.790	13.650	13.750	9.270	27,500
2023-03-28	13.650	13.750	13.610	13.700	9.237	181,000
2023-03-27	13.560	13.670	13.560	13.650	9.203	11,500
2023-03-24	13.670	13.670	13.560	13.560	9.142	6,000
2023-03-22	13.560	13.740	13.560	13.620	9.183	136,000
2023-03-21	13.600	13.600	13.500	13.560	9.142	233,500
2023-03-20	13.720	13.730	13.580	13.600	9.169	230,000
2023-03-17	13.730	13.730	13.600	13.670	9.217	62,500
2023-03-16	13.670	13.740	13.550	13.600	9.169	279,000
2023-03-15	13.600	13.600	13.550	13.600	9.169	64,000
2023-03-14	13.600	13.600	13.510	13.560	9.142	38,500
2023-03-13	13.650	13.650	13.550	13.590	9.163	311,000
2023-03-10	13.540	13.600	13.540	13.600	9.169	20,000
2023-03-09	13.530	13.640	13.530	13.540	9.129	16,000
2023-03-08	13.690	13.690	13.530	13.530	9.122	124,000
2023-03-07	13.640	13.700	13.500	13.680	9.223	91,500
2023-03-06	13.550	13.640	13.200	13.600	9.169	86,000
2023-03-03	13.420	13.550	13.420	13.540	9.129	20,500
2023-03-02	13.450	13.460	13.300	13.440	9.061	29,000
2023-03-01	13.490	13.490	13.150	13.210	8.906	331,500
2023-02-28	13.500	13.500	13.400	13.420	9.048	57,000
2023-02-27	13.700	13.700	13.450	13.460	9.075	257,500

← NewerPage 15 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.