Dolmen City REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	28.150	28.400	28.110	28.280	25.901	659,747
2025-08-04	28.550	28.620	28.000	28.080	25.718	1,051,705
2025-08-01	28.300	28.420	28.250	28.380	25.993	226,580
2025-07-31	28.460	28.460	28.050	28.300	25.920	424,826
2025-07-30	28.070	28.400	28.070	28.190	25.819	295,853
2025-07-29	28.360	28.370	27.900	28.070	25.709	447,465
2025-07-28	28.320	28.500	28.050	28.170	25.801	483,416
2025-07-25	28.200	28.550	28.050	28.320	25.938	511,134
2025-07-24	28.520	28.750	28.280	28.350	25.965	425,746
2025-07-23	28.300	28.750	28.150	28.640	26.231	588,281
2025-07-22	28.510	28.850	28.410	28.760	25.764	780,484
2025-07-21	28.010	28.400	28.010	28.360	25.406	1,157,951
2025-07-18	28.000	28.200	27.760	28.010	25.092	572,807
2025-07-17	27.850	28.000	27.670	27.800	24.904	613,699
2025-07-16	27.560	28.000	27.100	27.580	24.707	1,506,059
2025-07-15	27.210	27.520	27.150	27.490	24.626	797,995
2025-07-14	27.100	27.200	27.030	27.170	24.340	570,310
2025-07-11	27.220	27.220	26.990	27.010	24.196	968,972
2025-07-10	27.090	27.240	27.000	27.210	24.375	353,409
2025-07-09	27.150	27.150	26.950	27.080	24.259	268,815
2025-07-08	27.060	27.140	26.960	27.080	24.259	499,881
2025-07-07	27.030	27.150	27.000	27.050	24.232	510,248
2025-07-04	27.080	27.150	26.970	27.010	24.196	601,901
2025-07-03	27.050	27.120	26.850	27.080	24.259	479,119
2025-07-02	27.010	27.090	26.500	27.000	24.187	574,821
2025-07-01	27.000	27.200	26.990	27.010	24.196	587,387
2025-06-30	27.080	27.180	26.900	27.010	24.196	682,990
2025-06-27	27.200	27.200	26.950	27.080	24.259	291,293
2025-06-26	27.010	27.220	26.900	26.990	24.178	335,368
2025-06-25	27.000	27.190	26.990	27.010	24.196	345,551
2025-06-24	27.000	27.500	26.900	26.990	24.178	634,600
2025-06-23	26.710	26.930	26.000	26.760	23.972	739,134
2025-06-20	26.900	27.100	26.900	26.930	24.125	185,695
2025-06-19	27.000	27.100	26.900	26.970	24.160	369,585
2025-06-18	27.000	27.150	26.890	27.000	24.187	795,171
2025-06-17	27.100	27.200	27.000	27.070	24.250	181,248
2025-06-16	27.250	27.350	26.950	27.070	24.250	829,917
2025-06-13	27.060	27.300	26.960	27.250	24.411	688,635
2025-06-12	27.450	27.500	27.200	27.270	24.429	978,074
2025-06-11	27.600	28.000	27.380	27.420	24.564	1,617,880
2025-06-10	27.740	27.740	27.030	27.430	24.573	380,985
2025-06-05	27.300	27.600	27.170	27.420	24.564	472,569
2025-06-04	27.310	27.750	27.270	27.350	24.501	717,049
2025-06-03	27.750	27.750	27.000	27.440	24.582	867,355
2025-06-02	28.450	28.650	27.500	27.650	24.770	3,222,921
2025-05-30	27.050	28.000	27.050	27.700	24.814	1,025,983
2025-05-29	26.950	27.110	26.910	27.050	24.232	366,235
2025-05-27	26.900	27.000	26.850	26.970	24.160	471,345
2025-05-26	26.600	26.900	26.560	26.760	23.972	273,356
2025-05-23	26.650	26.750	26.510	26.620	23.847	283,627
2025-05-22	26.700	26.760	26.600	26.650	23.874	504,350
2025-05-21	26.450	26.700	26.400	26.500	23.739	345,011
2025-05-20	26.480	26.550	26.250	26.340	23.596	302,996
2025-05-19	26.240	26.550	26.190	26.410	23.659	304,823
2025-05-16	26.300	26.500	26.100	26.240	23.507	253,379
2025-05-15	25.950	26.190	25.700	26.150	23.426	366,877
2025-05-14	26.500	26.500	25.950	26.030	23.318	630,155
2025-05-13	26.260	26.390	25.900	26.010	23.300	475,706
2025-05-12	26.120	26.500	25.710	26.260	23.524	715,186
2025-05-09	25.300	25.700	24.510	25.350	22.709	1,223,916

← NewerPage 6 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.