Dolmen City REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	37.840	38.000	37.650	37.990	36.067	389,731
2026-01-21	37.840	38.000	37.600	37.840	35.925	550,810
2026-01-20	38.000	38.100	37.780	37.840	35.925	582,340
2026-01-19	38.000	38.000	37.750	37.810	35.896	806,392
2026-01-16	37.810	38.400	37.800	38.000	36.077	573,172
2026-01-15	38.040	38.100	37.500	37.790	35.877	424,648
2026-01-14	38.200	38.420	37.800	37.830	35.915	598,445
2026-01-13	37.810	38.150	37.520	38.080	36.153	519,357
2026-01-12	37.700	37.900	37.330	37.810	35.896	522,508
2026-01-09	37.850	37.900	37.600	37.700	35.792	613,410
2026-01-08	37.920	37.950	37.520	37.680	35.773	768,391
2026-01-07	38.210	38.210	37.510	37.730	35.820	1,368,633
2026-01-06	37.850	38.250	37.500	37.940	36.020	1,518,031
2026-01-05	38.190	38.290	37.890	37.970	36.048	1,388,397
2026-01-02	38.190	38.400	38.000	38.210	36.276	805,330
2026-01-01	38.410	38.770	38.000	38.190	36.257	668,210
2025-12-31	38.790	38.890	38.200	38.450	36.504	554,584
2025-12-30	38.700	39.000	38.000	38.490	36.542	624,816
2025-12-29	38.900	39.000	38.020	38.690	36.732	573,087
2025-12-26	39.400	39.700	38.000	38.620	36.665	928,432
2025-12-24	40.500	41.000	39.400	39.470	36.874	1,245,481
2025-12-23	38.300	41.800	38.240	40.430	37.771	2,215,901
2025-12-22	37.960	38.280	37.900	38.240	35.725	964,915
2025-12-19	37.550	38.000	37.340	37.900	35.408	660,633
2025-12-18	37.370	37.750	36.690	37.410	34.950	745,933
2025-12-17	36.900	37.500	36.900	37.250	34.800	788,213
2025-12-16	36.450	37.050	36.450	36.800	34.380	828,708
2025-12-15	35.950	36.480	35.850	36.340	33.950	660,319
2025-12-12	35.440	35.590	35.000	35.520	33.184	336,226
2025-12-11	35.500	35.680	35.000	35.440	33.109	443,953
2025-12-10	34.620	37.480	34.620	35.460	33.128	1,331,138
2025-12-09	34.150	34.840	33.700	34.540	32.269	884,879
2025-12-08	33.670	34.190	33.670	34.040	31.801	478,613
2025-12-05	34.000	34.100	33.500	33.670	31.456	492,341
2025-12-04	33.990	34.160	33.400	33.640	31.428	620,129
2025-12-03	34.450	34.700	33.500	33.730	31.512	909,636
2025-12-02	33.700	34.490	33.700	34.230	31.979	819,838
2025-12-01	32.750	33.500	32.510	33.330	31.138	639,494
2025-11-28	32.500	32.640	32.470	32.600	30.456	412,231
2025-11-27	32.480	32.500	32.400	32.480	30.344	324,003
2025-11-26	32.370	32.480	32.300	32.400	30.269	224,826
2025-11-25	32.400	32.490	32.110	32.370	30.241	367,909
2025-11-24	32.480	32.500	32.010	32.390	30.260	335,158
2025-11-21	32.350	32.350	32.250	32.300	30.176	185,324
2025-11-20	32.200	32.450	32.190	32.350	30.223	313,374
2025-11-19	32.000	32.240	32.000	32.190	30.073	312,195
2025-11-18	32.270	32.270	31.950	32.020	29.914	515,607
2025-11-17	32.280	32.300	31.110	32.130	30.017	561,263
2025-11-14	32.200	32.200	31.950	32.160	30.045	169,354
2025-11-13	32.050	32.110	31.900	32.080	29.970	238,479
2025-11-12	31.900	32.050	31.850	32.010	29.905	232,066
2025-11-11	31.910	32.250	31.900	31.930	29.830	340,383
2025-11-10	32.060	32.100	31.900	32.050	29.942	293,056
2025-11-07	32.000	32.200	31.800	32.060	29.952	262,774
2025-11-06	31.910	32.200	31.600	32.000	29.896	320,227
2025-11-05	31.990	32.090	31.850	31.930	29.830	244,085
2025-11-04	32.120	32.150	31.790	31.990	29.886	291,629
2025-11-03	31.950	32.080	31.510	32.020	29.914	545,448
2025-10-31	31.500	31.940	31.500	31.710	29.625	390,824
2025-10-30	31.390	31.500	31.110	31.340	29.279	340,497

← NewerPage 4 of 5 · 248 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.