Dolmen City REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	12.020	12.200	12.000	12.150	7.073	124,500
2021-12-15	11.970	12.050	11.970	12.010	6.992	108,500
2021-12-14	11.950	12.010	11.950	12.010	6.992	124,000
2021-12-13	11.900	12.140	11.870	12.000	6.986	99,500
2021-12-10	11.970	11.990	11.790	11.990	6.980	57,500
2021-12-09	12.040	12.040	11.980	12.000	6.986	35,500
2021-12-08	12.050	12.100	12.020	12.070	7.026	22,500
2021-12-07	11.960	12.000	11.900	12.000	6.986	60,500
2021-12-06	11.710	12.020	11.710	11.920	6.939	35,500
2021-12-03	11.510	12.190	11.510	12.020	6.997	762,500
2021-12-02	11.900	12.200	11.460	11.700	6.811	29,583,500
2021-12-01	11.800	12.000	11.800	12.000	6.986	736,500
2021-11-30	12.050	12.050	11.900	12.000	6.986	584,000
2021-11-29	11.800	12.140	11.780	12.010	6.992	764,000
2021-11-26	11.620	11.840	11.620	11.780	6.858	65,000
2021-11-25	11.830	11.840	11.630	11.710	6.817	121,000
2021-11-24	11.550	11.610	11.550	11.580	6.741	63,000
2021-11-23	11.710	11.710	11.610	11.650	6.782	194,000
2021-11-22	11.890	11.890	11.640	11.650	6.782	130,500
2021-11-19	11.740	11.740	11.700	11.710	6.817	5,000
2021-11-18	11.610	11.730	11.600	11.680	6.799	53,500
2021-11-17	11.620	11.700	11.620	11.660	6.788	38,000
2021-11-16	11.800	11.800	11.610	11.710	6.817	73,000
2021-11-15	11.700	11.730	11.610	11.650	6.782	20,500
2021-11-12	11.560	11.750	11.560	11.680	6.799	32,500
2021-11-11	11.650	11.830	11.650	11.700	6.811	1,342,000
2021-11-10	11.550	11.990	11.500	11.650	6.782	463,000
2021-11-09	11.740	11.820	11.610	11.640	6.776	261,500
2021-11-08	11.820	11.900	11.710	11.740	6.834	80,500
2021-11-05	11.810	11.880	11.660	11.720	6.823	32,000
2021-11-04	11.930	11.930	11.670	11.770	6.852	26,500
2021-11-03	11.660	11.750	11.650	11.660	6.788	66,000
2021-11-02	11.790	11.790	11.660	11.660	6.788	23,500
2021-11-01	11.650	11.800	11.610	11.790	6.863	76,500
2021-10-29	11.650	11.650	11.610	11.650	6.782	166,000
2021-10-28	11.700	11.700	11.600	11.700	6.811	189,000
2021-10-27	11.890	11.900	11.710	11.900	6.735	12,000
2021-10-26	11.890	11.890	11.700	11.800	6.679	13,500
2021-10-25	11.920	11.930	11.700	11.800	6.679	142,000
2021-10-22	11.930	11.930	11.750	11.800	6.679	33,500
2021-10-21	11.700	11.850	11.600	11.660	6.600	441,000
2021-10-20	11.700	11.730	11.600	11.600	6.566	388,500
2021-10-18	11.860	11.860	11.600	11.610	6.571	21,500
2021-10-15	11.600	11.750	11.600	11.680	6.611	72,000
2021-10-14	11.500	11.650	11.500	11.510	6.515	42,000

← NewerPage 21 of 21 · 1,245 trading days

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.