Dolmen City REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	14.010	14.180	14.010	14.100	8.446	25,000
2022-03-09	14.240	14.240	13.910	13.970	8.368	48,000
2022-03-08	14.300	14.300	14.000	14.050	8.416	46,500
2022-03-07	13.960	14.470	13.800	14.340	8.590	33,000
2022-03-04	14.050	14.150	13.910	13.960	8.362	131,000
2022-03-03	13.800	14.080	13.790	14.020	8.398	109,000
2022-03-02	13.920	13.920	13.710	13.720	8.218	73,000
2022-03-01	13.800	13.890	13.650	13.810	8.272	106,500
2022-02-28	13.900	14.000	13.600	13.630	8.165	170,000
2022-02-25	14.220	14.350	13.520	14.000	8.386	172,000
2022-02-24	14.440	14.440	13.800	14.220	8.518	225,000
2022-02-23	13.890	14.750	13.750	14.490	8.680	358,500
2022-02-22	13.330	13.850	13.330	13.800	8.266	126,000
2022-02-21	13.200	13.880	13.110	13.560	8.123	3,031,500
2022-02-18	13.050	13.300	13.050	13.250	7.937	276,000
2022-02-17	13.140	13.140	12.900	13.040	7.811	110,500
2022-02-16	12.990	13.000	12.950	12.950	7.757	78,500
2022-02-15	13.250	13.250	12.860	12.990	7.781	19,000
2022-02-14	12.990	12.990	12.890	12.960	7.763	66,000
2022-02-11	12.810	13.000	12.810	12.980	7.775	5,400,000
2022-02-10	12.900	13.000	12.860	12.890	7.721	409,000
2022-02-09	13.000	13.000	12.930	12.950	7.757	532,500
2022-02-08	13.000	13.000	12.850	12.960	7.763	391,500
2022-02-07	13.000	13.000	12.990	12.990	7.781	172,000
2022-02-04	12.990	13.000	12.920	12.980	7.775	206,000
2022-02-03	13.000	13.000	12.900	12.990	7.781	72,000
2022-02-02	12.990	13.080	12.740	13.000	7.787	288,500
2022-02-01	13.000	13.290	13.000	13.140	7.649	235,500
2022-01-31	12.600	13.100	12.600	13.010	7.574	270,500
2022-01-28	13.390	13.390	12.950	13.050	7.597	30,500
2022-01-27	13.000	13.000	12.950	12.980	7.556	50,500
2022-01-26	12.790	13.000	12.790	12.940	7.533	29,000
2022-01-25	13.200	13.200	12.850	12.930	7.527	97,000
2022-01-24	12.900	13.320	12.900	13.100	7.626	213,000
2022-01-21	12.790	13.000	12.690	12.950	7.539	400,000
2022-01-20	12.600	12.690	12.600	12.660	7.370	30,000
2022-01-19	12.600	12.750	12.500	12.600	7.335	515,000
2022-01-18	12.500	12.570	12.500	12.550	7.306	34,000
2022-01-17	12.520	12.550	12.450	12.550	7.306	37,000
2022-01-14	12.310	12.580	12.300	12.500	7.277	359,500
2022-01-13	12.500	12.500	12.400	12.480	7.265	78,500
2022-01-12	12.450	12.500	12.410	12.430	7.236	131,500
2022-01-11	12.720	12.720	12.400	12.450	7.248	122,500
2022-01-10	12.310	12.420	12.250	12.400	7.219	226,500
2022-01-07	12.310	12.470	12.250	12.250	7.131	77,500
2022-01-06	12.350	12.400	12.300	12.300	7.160	79,500
2022-01-05	12.300	12.450	12.290	12.340	7.184	18,500
2022-01-04	12.330	12.390	12.250	12.260	7.137	62,500
2022-01-03	12.370	12.380	12.300	12.300	7.160	104,500
2021-12-31	12.450	12.450	12.130	12.160	7.079	18,500
2021-12-30	12.340	12.340	12.100	12.100	7.044	52,000
2021-12-29	12.250	12.350	12.250	12.270	7.143	51,500
2021-12-28	12.250	12.350	12.250	12.250	7.131	14,000
2021-12-27	12.180	12.280	12.160	12.250	7.131	2,120,500
2021-12-24	12.200	12.200	12.000	12.110	7.050	156,500
2021-12-23	12.150	12.150	12.100	12.100	7.044	40,500
2021-12-22	12.150	12.150	12.100	12.100	7.044	34,500
2021-12-21	12.190	12.190	12.010	12.010	6.992	6,000
2021-12-20	12.150	12.180	12.000	12.180	7.091	42,000
2021-12-17	12.010	12.170	12.000	12.150	7.073	17,000

← NewerPage 20 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.