Dolmen City REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 25.300 | 25.700 | 24.510 | 25.350 | 22.709 | 1,223,916 |
| 2025-05-08 | 25.310 | 25.800 | 22.980 | 25.380 | 22.736 | 3,269,276 |
| 2025-05-07 | 25.000 | 25.750 | 24.700 | 25.530 | 22.870 | 965,244 |
| 2025-05-06 | 25.880 | 25.980 | 25.880 | 25.900 | 23.202 | 347,433 |
| 2025-05-05 | 25.840 | 25.950 | 25.800 | 25.880 | 23.184 | 217,062 |
| 2025-05-02 | 25.800 | 25.900 | 25.700 | 25.840 | 23.148 | 359,764 |
| 2025-04-30 | 25.800 | 25.800 | 25.450 | 25.610 | 22.942 | 873,455 |
| 2025-04-29 | 25.760 | 25.950 | 25.600 | 25.820 | 23.130 | 248,405 |
| 2025-04-28 | 25.890 | 25.930 | 25.680 | 25.730 | 23.050 | 398,338 |
| 2025-04-25 | 25.790 | 25.890 | 25.440 | 25.630 | 22.960 | 379,474 |
| 2025-04-24 | 25.870 | 25.870 | 25.100 | 25.630 | 22.960 | 481,813 |
| 2025-04-23 | 25.990 | 25.990 | 25.760 | 25.870 | 23.175 | 506,057 |
| 2025-04-22 | 25.860 | 25.990 | 25.860 | 25.890 | 23.193 | 452,217 |
| 2025-04-21 | 25.900 | 25.900 | 25.610 | 25.850 | 23.157 | 297,809 |
| 2025-04-18 | 25.950 | 25.950 | 25.540 | 25.830 | 23.139 | 281,789 |
| 2025-04-17 | 25.900 | 25.950 | 25.500 | 25.870 | 23.175 | 331,772 |
| 2025-04-16 | 25.980 | 25.990 | 25.750 | 25.860 | 23.166 | 347,937 |
| 2025-04-15 | 25.980 | 25.980 | 25.850 | 25.900 | 23.202 | 456,088 |
| 2025-04-14 | 25.820 | 25.980 | 25.650 | 25.720 | 23.041 | 697,324 |
| 2025-04-11 | 25.750 | 25.800 | 25.200 | 25.780 | 23.094 | 310,246 |
| 2025-04-10 | 25.600 | 25.990 | 25.300 | 25.680 | 23.005 | 807,147 |
| 2025-04-09 | 25.750 | 25.800 | 25.150 | 25.400 | 22.754 | 763,605 |
| 2025-04-08 | 25.270 | 26.000 | 25.020 | 25.720 | 23.041 | 972,731 |
| 2025-04-07 | 26.030 | 26.050 | 23.430 | 25.260 | 22.136 | 2,108,824 |
| 2025-04-04 | 26.000 | 26.100 | 25.900 | 26.030 | 22.811 | 883,040 |
| 2025-04-03 | 24.990 | 25.980 | 24.990 | 25.890 | 22.688 | 1,115,496 |
| 2025-03-27 | 25.050 | 25.090 | 24.920 | 24.990 | 21.899 | 555,641 |
| 2025-03-26 | 25.000 | 25.010 | 24.600 | 24.980 | 21.891 | 525,321 |
| 2025-03-25 | 24.840 | 24.950 | 24.610 | 24.910 | 21.829 | 176,448 |
| 2025-03-24 | 24.510 | 24.890 | 24.510 | 24.840 | 21.768 | 456,317 |
| 2025-03-21 | 24.600 | 24.700 | 24.500 | 24.690 | 21.636 | 185,140 |
| 2025-03-20 | 24.540 | 24.700 | 24.500 | 24.630 | 21.584 | 436,058 |
| 2025-03-19 | 24.610 | 24.800 | 24.450 | 24.540 | 21.505 | 555,562 |
| 2025-03-18 | 24.800 | 24.910 | 24.550 | 24.750 | 21.689 | 396,771 |
| 2025-03-17 | 24.590 | 24.900 | 24.490 | 24.540 | 21.505 | 734,481 |
| 2025-03-14 | 24.550 | 24.900 | 24.550 | 24.590 | 21.549 | 660,119 |
| 2025-03-13 | 24.880 | 24.980 | 24.450 | 24.520 | 21.487 | 782,495 |
| 2025-03-12 | 24.690 | 24.920 | 24.560 | 24.880 | 21.803 | 233,642 |
| 2025-03-11 | 24.500 | 25.000 | 24.250 | 24.640 | 21.593 | 1,075,847 |
| 2025-03-10 | 24.180 | 25.000 | 24.160 | 24.870 | 21.794 | 955,669 |
| 2025-03-07 | 24.000 | 24.500 | 24.000 | 24.160 | 21.172 | 1,055,728 |
| 2025-03-06 | 23.800 | 24.250 | 23.800 | 23.950 | 20.988 | 530,980 |
| 2025-03-05 | 23.390 | 23.750 | 23.390 | 23.700 | 20.769 | 529,020 |
| 2025-03-04 | 23.320 | 23.400 | 23.290 | 23.390 | 20.497 | 408,758 |
| 2025-03-03 | 23.250 | 23.350 | 23.100 | 23.300 | 20.418 | 411,509 |
| 2025-02-28 | 22.900 | 23.250 | 22.840 | 23.240 | 20.366 | 601,858 |
| 2025-02-27 | 23.000 | 23.000 | 22.700 | 22.940 | 20.103 | 459,259 |
| 2025-02-26 | 23.020 | 23.200 | 22.950 | 23.000 | 20.155 | 450,878 |
| 2025-02-25 | 22.800 | 23.110 | 22.700 | 23.080 | 20.226 | 340,252 |
| 2025-02-24 | 22.750 | 22.770 | 22.600 | 22.750 | 19.936 | 269,026 |
| 2025-02-21 | 22.740 | 22.750 | 22.560 | 22.720 | 19.910 | 179,864 |
| 2025-02-20 | 22.750 | 22.750 | 22.450 | 22.670 | 19.866 | 348,223 |
| 2025-02-19 | 22.740 | 22.750 | 22.500 | 22.730 | 19.919 | 228,051 |
| 2025-02-18 | 22.750 | 22.750 | 22.310 | 22.610 | 19.814 | 898,395 |
| 2025-02-17 | 22.700 | 22.760 | 22.550 | 22.750 | 19.936 | 353,332 |
| 2025-02-14 | 22.690 | 22.800 | 22.610 | 22.750 | 19.936 | 581,969 |
| 2025-02-13 | 22.680 | 22.700 | 22.500 | 22.690 | 19.884 | 348,000 |
| 2025-02-12 | 22.700 | 22.700 | 22.530 | 22.670 | 19.866 | 200,731 |
| 2025-02-11 | 22.700 | 22.700 | 22.510 | 22.650 | 19.849 | 302,244 |
| 2025-02-10 | 22.600 | 22.740 | 22.500 | 22.690 | 19.884 | 719,284 |
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.