Dolmen City REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	13.770	13.770	13.560	13.700	8.425	46,500
2022-06-08	13.500	13.770	13.500	13.670	8.406	48,000
2022-06-07	13.600	13.900	13.510	13.590	8.357	59,500
2022-06-06	13.850	13.850	13.510	13.740	8.449	68,000
2022-06-03	14.000	14.250	13.800	13.880	8.535	44,500
2022-06-02	14.250	14.490	14.000	14.040	8.634	204,500
2022-06-01	14.460	14.500	14.460	14.470	8.898	43,000
2022-05-31	14.510	14.550	14.310	14.470	8.898	56,500
2022-05-30	14.400	14.500	14.400	14.480	8.904	20,500
2022-05-27	14.500	14.590	14.320	14.500	8.917	31,500
2022-05-26	14.300	14.500	14.130	14.350	8.824	272,000
2022-05-25	14.400	14.480	14.210	14.420	8.868	506,000
2022-05-24	14.790	14.790	14.400	14.400	8.855	739,500
2022-05-23	14.450	14.650	14.450	14.600	8.978	696,500
2022-05-20	14.200	14.600	14.200	14.530	8.935	712,000
2022-05-19	14.180	14.410	14.180	14.370	8.837	737,000
2022-05-18	14.380	14.490	14.230	14.240	8.757	618,000
2022-05-17	14.500	14.500	14.260	14.330	8.812	146,500
2022-05-16	14.300	14.790	14.300	14.500	8.917	266,500
2022-05-13	14.640	14.830	14.560	14.600	8.978	58,000
2022-05-12	14.600	14.780	14.110	14.490	8.911	150,500
2022-05-11	14.830	14.830	14.000	14.250	8.763	226,000
2022-05-10	14.900	14.900	14.560	14.650	9.009	59,000
2022-05-09	14.850	14.900	14.500	14.730	9.058	117,000
2022-05-06	14.410	15.100	14.170	14.850	9.132	143,500
2022-04-28	14.650	14.910	14.500	14.670	9.021	315,000
2022-04-27	14.910	14.910	14.860	14.870	9.144	31,000
2022-04-26	15.100	15.100	14.900	14.910	9.169	29,000
2022-04-25	15.200	15.200	14.660	15.000	9.224	78,500
2022-04-22	14.900	15.100	14.900	15.050	9.015	61,500
2022-04-21	14.900	15.000	14.860	14.890	8.919	62,000
2022-04-20	15.090	15.130	14.950	14.990	8.979	78,500
2022-04-19	15.040	15.050	14.870	14.990	8.979	45,500
2022-04-18	15.030	15.100	14.900	14.970	8.967	142,500
2022-04-15	15.170	15.170	14.950	15.030	9.003	2,555,000
2022-04-14	14.920	15.150	14.880	14.950	8.955	3,560,500
2022-04-13	15.000	15.000	14.890	14.910	8.931	94,000
2022-04-12	15.150	15.150	14.510	14.950	8.955	126,000
2022-04-11	15.340	15.350	15.000	15.150	9.075	231,000
2022-04-08	15.200	15.240	14.980	15.190	9.099	88,000
2022-04-07	15.200	15.450	15.200	15.250	9.135	24,000
2022-04-06	15.240	15.250	15.160	15.240	9.129	47,500
2022-04-05	15.440	15.440	15.050	15.060	9.021	60,000
2022-04-04	15.100	15.480	14.900	14.990	8.979	72,500
2022-04-01	14.850	15.200	14.850	15.080	9.033	113,500
2022-03-31	14.750	15.000	14.500	14.940	8.949	5,152,500
2022-03-30	14.480	14.740	14.430	14.740	8.829	35,000
2022-03-29	14.500	14.500	14.300	14.480	8.674	30,500
2022-03-28	14.440	14.500	14.300	14.500	8.686	5,016,000
2022-03-25	14.500	14.650	14.200	14.250	8.536	127,500
2022-03-24	14.500	14.880	14.500	14.500	8.686	337,000
2022-03-22	14.300	14.550	14.130	14.500	8.686	213,500
2022-03-21	14.010	14.330	14.010	14.300	8.566	78,000
2022-03-18	14.250	14.250	14.160	14.250	8.536	82,000
2022-03-17	13.940	14.150	13.860	14.000	8.386	23,000
2022-03-16	14.010	14.090	13.710	14.010	8.392	96,500
2022-03-15	14.000	14.100	13.910	14.000	8.386	43,000
2022-03-14	14.220	14.220	13.880	14.040	8.410	26,000
2022-03-11	14.200	14.200	14.010	14.090	8.440	23,000
2022-03-10	14.010	14.180	14.010	14.100	8.446	25,000

← NewerPage 19 of 21 · 1,240 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.