Dolmen City REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	13.630	13.790	13.500	13.690	8.944	50,500
2022-12-01	13.790	13.790	13.570	13.630	8.905	37,500
2022-11-30	13.800	13.800	13.500	13.530	8.840	408,000
2022-11-29	13.600	13.790	13.570	13.700	8.951	310,000
2022-11-28	13.930	13.980	13.490	13.510	8.827	487,000
2022-11-25	13.940	14.010	13.940	13.990	9.140	78,000
2022-11-24	13.940	13.950	13.940	13.940	9.107	38,500
2022-11-23	13.900	13.950	13.900	13.930	9.101	24,500
2022-11-22	13.900	13.940	13.900	13.940	9.107	56,000
2022-11-21	13.900	13.920	13.850	13.910	9.088	9,000
2022-11-18	13.980	13.980	13.770	13.770	8.996	769,000
2022-11-17	13.930	13.950	13.890	13.940	9.107	93,500
2022-11-16	13.940	13.940	13.900	13.910	9.088	42,500
2022-11-15	13.950	13.950	13.860	13.900	9.081	45,000
2022-11-14	13.900	13.930	13.890	13.910	9.088	39,500
2022-11-11	13.900	13.910	13.870	13.910	9.088	82,500
2022-11-10	13.830	13.930	13.750	13.890	9.075	200,000
2022-11-08	13.700	13.830	13.700	13.800	9.016	127,000
2022-11-07	13.650	13.800	13.650	13.800	9.016	72,000
2022-11-04	13.700	13.700	13.560	13.660	8.925	131,500
2022-11-03	13.800	13.800	13.600	13.600	8.885	103,500
2022-11-02	13.660	13.850	13.420	13.650	8.918	227,500
2022-11-01	13.950	14.000	13.850	13.850	8.768	95,500
2022-10-31	13.720	13.920	13.720	13.910	8.806	53,000
2022-10-28	13.800	13.900	13.690	13.720	8.685	83,000
2022-10-27	13.760	13.950	13.760	13.900	8.799	99,000
2022-10-26	13.750	13.880	13.750	13.840	8.761	88,000
2022-10-25	13.900	13.900	13.730	13.740	8.698	93,500
2022-10-24	13.900	13.900	13.750	13.790	8.730	99,000
2022-10-21	13.930	13.930	13.670	13.800	8.736	109,500
2022-10-20	13.750	13.890	13.680	13.690	8.666	167,000
2022-10-19	13.770	13.940	13.660	13.730	8.692	137,000
2022-10-18	14.150	14.180	13.800	13.900	8.799	80,000
2022-10-17	14.000	14.050	13.500	13.960	8.837	72,000
2022-10-14	13.790	14.020	13.700	13.960	8.837	73,000
2022-10-13	13.960	13.960	13.750	13.790	8.730	83,500
2022-10-12	13.900	13.940	13.860	13.900	8.799	45,000
2022-10-11	13.980	13.980	13.840	13.840	8.761	13,000
2022-10-10	13.800	13.890	13.630	13.800	8.736	188,500
2022-10-07	13.650	13.790	13.500	13.630	8.628	237,500
2022-10-06	13.820	13.820	13.570	13.690	8.666	256,000
2022-10-05	13.930	13.930	13.800	13.900	8.799	36,500
2022-10-04	13.900	13.900	13.850	13.870	8.780	43,500
2022-10-03	13.910	13.910	13.800	13.840	8.761	28,000
2022-09-30	13.830	13.900	13.700	13.870	8.780	15,500
2022-09-29	13.930	13.930	13.600	13.700	8.673	64,000
2022-09-28	13.970	13.970	13.610	13.800	8.736	16,000
2022-09-27	13.980	13.980	13.570	13.590	8.603	139,500
2022-09-26	13.900	13.920	13.700	13.710	8.679	155,500
2022-09-23	13.920	13.970	13.920	13.920	8.812	11,500
2022-09-22	13.860	13.970	13.850	13.970	8.844	15,500
2022-09-21	13.850	14.000	13.830	13.990	8.856	23,000
2022-09-20	13.950	13.950	13.810	13.920	8.812	30,000
2022-09-19	14.000	14.000	13.850	13.860	8.774	101,000
2022-09-16	13.950	13.990	13.850	13.990	8.856	34,500
2022-09-15	14.000	14.000	13.550	13.800	8.736	163,000
2022-09-14	14.000	14.000	13.650	14.000	8.863	48,000
2022-09-13	14.050	14.060	13.970	14.000	8.863	1,004,500
2022-09-12	13.990	14.170	13.990	14.050	8.894	37,500
2022-09-09	14.000	14.000	13.950	14.000	8.863	21,500

← NewerPage 17 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.