Dolmen City REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	13.600	13.610	13.520	13.580	9.156	35,500
2023-02-23	13.520	13.620	13.510	13.600	9.169	132,000
2023-02-22	13.650	13.650	13.510	13.620	9.183	64,000
2023-02-21	13.680	13.700	13.500	13.520	9.115	148,500
2023-02-20	13.710	13.710	13.500	13.580	9.156	177,000
2023-02-17	13.600	13.690	13.560	13.600	9.169	60,000
2023-02-16	13.700	13.700	13.550	13.600	9.169	76,500
2023-02-15	13.690	13.690	13.650	13.650	9.203	26,000
2023-02-14	13.600	13.640	13.550	13.610	9.176	128,000
2023-02-13	13.600	13.700	13.520	13.540	9.129	60,000
2023-02-10	13.520	13.680	13.520	13.600	9.169	29,000
2023-02-09	13.750	13.750	13.400	13.510	9.109	331,000
2023-02-08	13.700	13.750	13.650	13.730	9.257	71,500
2023-02-07	13.410	13.670	13.410	13.620	9.183	97,500
2023-02-06	13.640	13.650	13.600	13.650	9.203	31,500
2023-02-03	13.560	13.650	13.550	13.560	9.142	49,500
2023-02-02	13.540	13.630	13.540	13.560	9.142	22,000
2023-02-01	13.630	13.670	13.550	13.600	9.169	11,500
2023-01-31	13.690	13.690	13.350	13.590	9.163	26,500
2023-01-30	13.400	13.590	13.350	13.540	9.129	47,000
2023-01-27	13.560	13.700	13.400	13.410	9.041	117,000
2023-01-26	13.500	13.590	13.360	13.560	9.142	87,000
2023-01-25	13.600	13.600	13.250	13.350	9.001	337,000
2023-01-24	13.700	13.700	13.450	13.600	9.169	66,000
2023-01-23	13.790	13.900	13.740	13.880	9.068	109,500
2023-01-20	13.890	13.890	13.700	13.800	9.016	23,000
2023-01-19	13.610	13.790	13.610	13.750	8.983	32,500
2023-01-18	13.870	13.870	13.600	13.700	8.951	53,000
2023-01-17	13.870	13.870	13.600	13.620	8.898	130,500
2023-01-16	13.800	13.830	13.710	13.810	9.022	57,000
2023-01-13	13.700	13.970	13.600	13.760	8.990	285,500
2023-01-12	14.000	14.000	13.510	13.630	8.905	185,000
2023-01-11	13.880	13.880	13.800	13.830	9.036	28,000
2023-01-10	13.860	13.860	13.800	13.840	9.042	29,000
2023-01-09	13.850	13.950	13.800	13.810	9.022	89,500
2023-01-06	13.790	13.950	13.620	13.910	9.088	75,500
2023-01-05	13.790	13.800	13.630	13.650	8.918	71,500
2023-01-04	13.610	13.750	13.610	13.630	8.905	105,000
2023-01-03	13.700	13.750	13.550	13.730	8.970	76,500
2023-01-02	13.600	13.700	13.510	13.700	8.951	99,000
2022-12-30	13.550	13.650	13.510	13.640	8.911	36,000
2022-12-29	13.550	13.550	13.440	13.500	8.820	18,000
2022-12-28	13.620	13.620	13.370	13.420	8.768	58,500
2022-12-27	13.510	13.700	13.500	13.530	8.840	42,000
2022-12-26	13.510	13.740	13.510	13.700	8.951	31,500
2022-12-23	13.600	13.640	13.500	13.600	8.885	31,500
2022-12-22	13.540	13.680	13.400	13.580	8.872	69,000
2022-12-21	13.300	13.650	13.300	13.500	8.820	80,000
2022-12-20	13.870	13.870	13.450	13.600	8.885	138,500
2022-12-19	13.980	13.980	13.750	13.750	8.983	83,500
2022-12-16	13.700	13.990	13.680	13.990	9.140	132,500
2022-12-15	13.700	13.700	13.480	13.630	8.905	10,500
2022-12-14	13.690	13.690	13.620	13.690	8.944	17,500
2022-12-13	13.590	13.650	13.500	13.620	8.898	101,500
2022-12-12	13.590	13.590	13.420	13.520	8.833	67,500
2022-12-09	13.350	13.580	13.300	13.500	8.820	81,500
2022-12-08	13.350	13.600	13.320	13.560	8.859	65,500
2022-12-07	13.550	13.740	13.310	13.420	8.768	409,000
2022-12-06	13.650	13.690	13.550	13.650	8.918	70,000
2022-12-05	13.750	13.750	13.400	13.440	8.781	316,000

← NewerPage 16 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.