Dolmen City REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	31.340	31.390	31.190	31.270	29.214	497,352
2025-10-28	31.430	31.480	31.300	31.350	29.288	334,683
2025-10-27	31.720	31.720	31.000	31.420	29.354	402,350
2025-10-24	32.190	32.190	31.410	31.560	29.485	286,802
2025-10-23	31.650	31.650	31.260	31.440	29.372	414,950
2025-10-22	31.750	31.800	31.510	31.560	29.485	570,979
2025-10-21	31.850	31.920	31.700	31.750	29.662	332,402
2025-10-20	32.000	32.000	31.650	31.760	29.671	458,445
2025-10-17	31.940	32.490	31.750	32.080	29.382	950,944
2025-10-16	32.500	32.600	31.890	31.920	29.235	1,340,597
2025-10-15	32.610	32.810	32.000	32.230	29.519	768,750
2025-10-14	31.700	32.790	31.700	32.610	29.867	974,316
2025-10-13	31.800	31.800	30.000	31.550	28.896	1,452,186
2025-10-10	31.810	31.990	31.530	31.870	29.189	361,817
2025-10-09	31.800	32.030	31.700	31.890	29.208	170,508
2025-10-08	32.100	32.100	31.700	31.800	29.125	397,218
2025-10-07	31.750	32.100	31.600	31.900	29.217	409,559
2025-10-06	31.800	32.000	31.400	31.570	28.915	1,080,422
2025-10-03	31.800	32.000	31.730	31.820	29.144	724,026
2025-10-02	31.900	32.100	31.800	31.830	29.153	446,666
2025-10-01	32.150	32.200	31.800	31.960	29.272	368,883
2025-09-30	32.010	32.300	31.760	32.090	29.391	577,684
2025-09-29	32.000	32.400	31.500	32.010	29.318	609,648
2025-09-26	32.040	32.430	31.990	32.000	29.308	572,610
2025-09-25	32.200	32.220	32.000	32.030	29.336	318,998
2025-09-24	32.120	32.200	31.850	32.050	29.354	657,267
2025-09-23	31.730	32.050	31.700	32.010	29.318	400,037
2025-09-22	31.600	31.790	31.510	31.720	29.052	461,428
2025-09-19	31.460	31.750	31.100	31.500	28.851	960,197
2025-09-18	31.500	31.600	31.400	31.450	28.805	777,835
2025-09-17	31.620	31.620	31.450	31.500	28.851	639,055
2025-09-16	31.890	31.890	31.500	31.620	28.960	585,098
2025-09-15	31.500	31.950	31.450	31.520	28.869	644,427
2025-09-12	32.040	32.100	31.500	31.520	28.869	1,096,645
2025-09-11	31.500	32.150	31.500	32.040	29.345	469,923
2025-09-10	32.010	32.200	31.500	32.020	29.327	1,502,475
2025-09-09	32.310	32.500	31.990	32.070	29.373	1,561,640
2025-09-08	32.250	32.400	32.190	32.310	29.592	671,190
2025-09-05	32.200	32.480	32.010	32.200	29.492	552,344
2025-09-04	32.280	32.450	31.900	32.120	29.418	1,061,856
2025-09-03	32.500	32.500	32.200	32.280	29.565	854,510
2025-09-02	32.500	32.800	32.180	32.450	29.721	1,535,981
2025-09-01	32.450	32.500	32.260	32.370	29.647	801,475
2025-08-29	32.400	32.500	32.200	32.250	29.537	611,299
2025-08-28	32.250	32.390	32.200	32.250	29.537	322,430
2025-08-27	32.070	32.310	32.050	32.250	29.537	398,309
2025-08-26	32.300	32.490	32.010	32.070	29.373	731,127
2025-08-25	32.490	32.500	32.010	32.190	29.483	676,271
2025-08-22	32.490	32.500	32.200	32.260	29.547	448,080
2025-08-21	32.310	32.510	32.000	32.320	29.602	943,982
2025-08-20	32.760	33.000	32.000	32.310	29.592	977,334
2025-08-19	31.450	34.000	31.450	32.760	30.005	2,494,578
2025-08-18	29.100	31.910	29.030	31.340	28.704	3,195,905
2025-08-15	28.690	29.080	28.500	29.010	26.570	739,737
2025-08-13	28.600	28.710	28.510	28.690	26.277	455,686
2025-08-12	28.440	28.550	28.250	28.510	26.112	581,231
2025-08-11	28.220	28.510	28.220	28.340	25.956	742,672
2025-08-08	28.240	28.590	28.100	28.220	25.846	1,093,568
2025-08-07	28.200	28.600	28.190	28.240	25.865	885,889
2025-08-06	28.320	28.570	28.200	28.450	26.057	620,956

← NewerPage 5 of 21 · 1,239 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.