Dolmen City REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 22.500 | 22.620 | 22.480 | 22.590 | 19.796 | 307,868 |
| 2025-02-04 | 22.650 | 22.650 | 22.370 | 22.480 | 19.700 | 302,964 |
| 2025-02-03 | 22.500 | 22.650 | 22.400 | 22.590 | 19.796 | 355,748 |
| 2025-01-31 | 22.340 | 22.500 | 22.250 | 22.370 | 19.603 | 522,309 |
| 2025-01-30 | 22.400 | 22.700 | 22.270 | 22.340 | 19.577 | 646,136 |
| 2025-01-29 | 22.490 | 22.490 | 22.210 | 22.350 | 19.586 | 547,024 |
| 2025-01-28 | 22.400 | 22.500 | 22.200 | 22.310 | 19.551 | 724,515 |
| 2025-01-27 | 22.900 | 22.900 | 22.300 | 22.370 | 19.603 | 419,212 |
| 2025-01-24 | 22.420 | 22.850 | 22.200 | 22.370 | 19.603 | 1,325,503 |
| 2025-01-23 | 22.300 | 22.510 | 22.200 | 22.270 | 19.516 | 402,948 |
| 2025-01-22 | 22.400 | 22.650 | 22.270 | 22.300 | 19.542 | 858,157 |
| 2025-01-21 | 22.500 | 22.500 | 22.150 | 22.270 | 19.516 | 486,113 |
| 2025-01-20 | 22.500 | 22.700 | 22.200 | 22.420 | 19.647 | 464,820 |
| 2025-01-17 | 22.310 | 22.700 | 22.200 | 22.580 | 19.787 | 316,514 |
| 2025-01-16 | 22.280 | 22.780 | 22.210 | 22.390 | 19.621 | 621,417 |
| 2025-01-15 | 22.500 | 22.590 | 22.100 | 22.280 | 19.524 | 691,493 |
| 2025-01-14 | 22.900 | 23.000 | 22.700 | 22.920 | 19.603 | 1,080,994 |
| 2025-01-13 | 22.370 | 22.950 | 22.100 | 22.650 | 19.372 | 1,256,900 |
| 2025-01-10 | 22.050 | 22.500 | 21.940 | 22.240 | 19.022 | 801,477 |
| 2025-01-09 | 21.980 | 22.100 | 21.800 | 22.010 | 18.825 | 803,952 |
| 2025-01-08 | 22.200 | 22.500 | 21.780 | 21.990 | 18.808 | 1,170,315 |
| 2025-01-07 | 21.700 | 22.240 | 21.500 | 21.890 | 18.722 | 997,326 |
| 2025-01-06 | 21.750 | 21.990 | 21.510 | 21.720 | 18.577 | 696,041 |
| 2025-01-03 | 21.900 | 21.900 | 21.500 | 21.740 | 18.594 | 444,862 |
| 2025-01-02 | 22.000 | 22.000 | 21.600 | 21.730 | 18.586 | 1,121,648 |
| 2025-01-01 | 21.990 | 21.990 | 21.110 | 21.760 | 18.611 | 1,035,533 |
| 2024-12-31 | 22.000 | 22.150 | 21.540 | 21.750 | 18.603 | 751,368 |
| 2024-12-30 | 20.950 | 21.750 | 20.750 | 21.660 | 18.526 | 1,232,723 |
| 2024-12-27 | 20.240 | 20.950 | 20.100 | 20.610 | 17.628 | 847,910 |
| 2024-12-26 | 20.880 | 21.250 | 19.800 | 20.080 | 17.174 | 1,832,143 |
| 2024-12-24 | 22.060 | 22.200 | 20.250 | 20.870 | 17.850 | 3,033,753 |
| 2024-12-23 | 21.800 | 22.390 | 21.460 | 21.630 | 18.500 | 1,513,547 |
| 2024-12-20 | 21.500 | 21.790 | 21.010 | 21.480 | 18.372 | 946,426 |
| 2024-12-19 | 22.600 | 22.600 | 20.720 | 21.540 | 18.423 | 1,289,787 |
| 2024-12-18 | 23.040 | 23.350 | 22.510 | 22.770 | 19.475 | 483,647 |
| 2024-12-17 | 23.500 | 23.500 | 23.000 | 23.040 | 19.706 | 475,336 |
| 2024-12-16 | 23.760 | 23.940 | 23.000 | 23.490 | 20.091 | 914,577 |
| 2024-12-13 | 23.990 | 24.000 | 23.200 | 23.900 | 20.442 | 1,140,638 |
| 2024-12-12 | 24.340 | 24.490 | 23.800 | 24.000 | 20.527 | 895,116 |
| 2024-12-11 | 24.700 | 24.700 | 24.000 | 24.050 | 20.570 | 627,723 |
| 2024-12-10 | 24.990 | 24.990 | 23.750 | 24.020 | 20.544 | 1,627,862 |
| 2024-12-09 | 24.010 | 25.000 | 24.000 | 24.630 | 21.066 | 1,104,847 |
| 2024-12-06 | 23.400 | 24.000 | 23.190 | 23.980 | 20.510 | 624,109 |
| 2024-12-05 | 22.310 | 23.310 | 22.200 | 23.190 | 19.834 | 1,282,171 |
| 2024-12-04 | 22.200 | 22.500 | 22.000 | 22.310 | 19.082 | 682,436 |
| 2024-12-03 | 21.980 | 22.500 | 21.600 | 22.100 | 18.902 | 1,067,286 |
| 2024-12-02 | 20.990 | 22.190 | 20.610 | 21.560 | 18.440 | 1,160,816 |
| 2024-11-29 | 20.380 | 20.650 | 20.320 | 20.600 | 17.619 | 303,455 |
| 2024-11-28 | 20.310 | 20.500 | 20.000 | 20.150 | 17.234 | 1,143,601 |
| 2024-11-27 | 20.000 | 20.350 | 20.000 | 20.310 | 17.371 | 318,731 |
| 2024-11-26 | 20.240 | 20.500 | 19.810 | 19.900 | 17.020 | 584,733 |
| 2024-11-25 | 20.000 | 20.350 | 19.950 | 20.220 | 17.294 | 401,190 |
| 2024-11-22 | 20.140 | 20.140 | 19.350 | 19.950 | 17.063 | 823,256 |
| 2024-11-21 | 20.050 | 20.250 | 19.560 | 20.140 | 17.226 | 337,849 |
| 2024-11-20 | 19.550 | 20.250 | 19.320 | 19.970 | 17.080 | 1,174,175 |
| 2024-11-19 | 19.490 | 19.800 | 19.300 | 19.590 | 16.755 | 484,452 |
| 2024-11-18 | 19.280 | 19.500 | 19.250 | 19.430 | 16.618 | 251,646 |
| 2024-11-15 | 19.500 | 19.500 | 19.200 | 19.280 | 16.490 | 398,838 |
| 2024-11-14 | 19.500 | 19.500 | 19.300 | 19.440 | 16.627 | 365,348 |
| 2024-11-13 | 19.680 | 19.680 | 19.000 | 19.380 | 16.576 | 850,694 |
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.