Dolmen City REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	14.000	14.000	13.950	14.000	8.863	21,500
2022-09-08	14.100	14.100	13.930	13.980	8.850	172,500
2022-09-07	14.010	14.100	14.000	14.000	8.863	55,500
2022-09-06	14.000	14.100	14.000	14.030	8.882	15,500
2022-09-05	14.000	14.050	13.980	14.010	8.869	21,500
2022-09-02	14.000	14.100	14.000	14.000	8.863	20,500
2022-09-01	13.900	14.100	13.900	14.060	8.901	15,500
2022-08-31	13.980	14.000	13.960	13.990	8.856	16,000
2022-08-30	13.990	13.990	13.820	13.830	8.755	39,500
2022-08-29	13.980	13.980	13.850	13.910	8.806	63,000
2022-08-26	14.200	14.200	13.770	13.900	8.799	73,500
2022-08-25	14.000	14.000	13.920	13.950	8.831	10,000
2022-08-24	13.900	14.000	13.850	14.000	8.863	89,000
2022-08-23	13.930	14.100	13.800	13.930	8.818	96,500
2022-08-22	13.950	13.950	13.850	13.930	8.818	22,000
2022-08-19	13.830	13.950	13.830	13.950	8.831	26,000
2022-08-18	13.910	13.910	13.810	13.830	8.755	61,000
2022-08-17	13.810	13.990	13.810	13.870	8.780	51,000
2022-08-16	14.100	14.100	13.900	13.910	8.806	62,000
2022-08-15	14.000	14.000	13.900	13.950	8.831	112,500
2022-08-12	13.900	14.100	13.900	13.910	8.806	20,500
2022-08-11	14.100	14.100	13.900	13.950	8.831	49,000
2022-08-10	14.000	14.150	13.900	13.990	8.856	25,000
2022-08-05	13.950	14.000	13.730	13.850	8.768	80,000
2022-08-04	13.950	13.950	13.900	13.950	8.831	51,000
2022-08-03	13.800	14.000	13.710	13.930	8.818	36,500
2022-08-02	13.900	14.000	13.900	13.900	8.799	35,500
2022-08-01	13.940	13.950	13.700	13.900	8.799	9,500
2022-07-29	14.500	14.500	13.900	13.950	8.831	34,000
2022-07-28	13.990	13.990	13.650	13.890	8.793	48,500
2022-07-27	13.920	13.940	13.710	13.900	8.799	16,000
2022-07-26	13.700	13.930	13.700	13.920	8.812	5,500
2022-07-25	13.920	13.920	13.610	13.900	8.799	11,000
2022-07-22	14.090	14.090	13.450	13.930	8.818	19,000
2022-07-21	14.000	14.000	13.750	13.790	8.730	26,500
2022-07-20	13.720	14.290	13.720	14.010	8.869	38,500
2022-07-19	14.200	14.210	13.760	13.950	8.831	94,000
2022-07-18	14.500	14.500	14.300	14.340	8.818	66,500
2022-07-15	14.300	14.500	14.010	14.300	8.794	39,500
2022-07-14	14.420	14.420	14.300	14.400	8.855	26,000
2022-07-13	14.200	14.490	14.000	14.400	8.855	178,500
2022-07-07	13.800	14.000	13.100	13.910	8.554	179,500
2022-07-06	13.600	13.740	13.600	13.700	8.425	53,500
2022-07-05	13.500	13.550	13.370	13.440	8.265	35,000
2022-07-04	13.800	13.900	13.290	13.370	8.222	128,500
2022-07-01	13.670	13.710	13.650	13.710	8.431	9,000
2022-06-30	13.700	13.700	13.520	13.520	8.314	71,500
2022-06-29	13.410	13.700	13.400	13.550	8.333	16,500
2022-06-28	13.650	13.650	13.420	13.450	8.271	197,500
2022-06-27	13.600	13.700	13.600	13.600	8.363	43,000
2022-06-24	14.000	14.000	13.520	13.590	8.357	99,500
2022-06-23	13.700	13.980	13.700	13.900	8.548	40,000
2022-06-22	13.870	13.870	13.650	13.820	8.499	13,500
2022-06-21	13.750	13.750	13.600	13.630	8.382	128,500
2022-06-20	13.920	13.920	13.650	13.730	8.443	39,000
2022-06-17	13.890	13.890	13.590	13.710	8.431	278,000
2022-06-16	13.800	13.890	13.660	13.850	8.517	28,000
2022-06-15	13.880	13.880	13.600	13.690	8.419	39,500
2022-06-14	13.700	13.700	13.680	13.680	8.412	15,000
2022-06-13	13.700	13.700	13.620	13.690	8.419	33,000

← NewerPage 18 of 21 · 1,245 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.