Dolmen City REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 19.680 | 19.680 | 19.000 | 19.380 | 16.576 | 850,694 |
| 2024-11-12 | 19.700 | 19.700 | 19.300 | 19.480 | 16.661 | 478,343 |
| 2024-11-11 | 19.500 | 19.770 | 19.450 | 19.510 | 16.687 | 539,537 |
| 2024-11-08 | 19.690 | 19.690 | 19.350 | 19.450 | 16.635 | 346,881 |
| 2024-11-07 | 19.790 | 19.790 | 19.400 | 19.560 | 16.730 | 264,904 |
| 2024-11-06 | 19.580 | 19.730 | 19.000 | 19.630 | 16.789 | 1,012,326 |
| 2024-11-05 | 19.720 | 19.790 | 19.450 | 19.600 | 16.764 | 464,726 |
| 2024-11-04 | 19.700 | 19.900 | 19.260 | 19.690 | 16.841 | 528,432 |
| 2024-11-01 | 19.400 | 19.650 | 18.960 | 19.610 | 16.772 | 555,807 |
| 2024-10-31 | 19.400 | 19.480 | 18.990 | 19.080 | 16.319 | 771,072 |
| 2024-10-30 | 19.470 | 19.600 | 19.010 | 19.390 | 16.584 | 429,380 |
| 2024-10-29 | 20.000 | 20.000 | 19.400 | 19.460 | 16.644 | 1,869,485 |
| 2024-10-28 | 19.510 | 20.200 | 19.500 | 19.800 | 16.935 | 613,183 |
| 2024-10-25 | 20.500 | 20.500 | 18.260 | 20.010 | 17.114 | 873,913 |
| 2024-10-24 | 20.250 | 20.500 | 20.100 | 20.240 | 17.311 | 308,346 |
| 2024-10-23 | 20.250 | 20.250 | 19.870 | 20.170 | 17.251 | 381,787 |
| 2024-10-22 | 20.500 | 20.700 | 19.800 | 19.980 | 17.089 | 1,681,690 |
| 2024-10-21 | 19.740 | 20.500 | 19.550 | 20.400 | 17.448 | 660,526 |
| 2024-10-18 | 19.610 | 19.940 | 19.500 | 19.740 | 16.884 | 366,586 |
| 2024-10-17 | 19.550 | 20.000 | 19.550 | 19.630 | 16.789 | 528,635 |
| 2024-10-16 | 19.530 | 20.000 | 19.400 | 19.540 | 16.712 | 897,180 |
| 2024-10-15 | 19.500 | 20.000 | 19.500 | 19.860 | 16.986 | 926,295 |
| 2024-10-14 | 18.310 | 19.650 | 18.200 | 19.420 | 16.610 | 1,119,709 |
| 2024-10-11 | 17.710 | 18.500 | 17.700 | 18.360 | 15.703 | 2,060,338 |
| 2024-10-10 | 17.500 | 17.850 | 17.500 | 17.730 | 15.164 | 233,966 |
| 2024-10-09 | 17.400 | 17.600 | 17.400 | 17.520 | 14.985 | 244,577 |
| 2024-10-08 | 17.600 | 17.640 | 17.350 | 17.400 | 14.882 | 1,361,567 |
| 2024-10-07 | 17.490 | 17.600 | 17.360 | 17.570 | 15.028 | 270,444 |
| 2024-10-04 | 17.310 | 17.450 | 17.310 | 17.420 | 14.899 | 167,414 |
| 2024-10-03 | 17.480 | 17.480 | 17.000 | 17.350 | 14.839 | 647,874 |
| 2024-10-02 | 17.160 | 17.450 | 17.160 | 17.400 | 14.882 | 275,067 |
| 2024-10-01 | 17.200 | 17.300 | 17.050 | 17.210 | 14.720 | 379,405 |
| 2024-09-30 | 17.450 | 17.450 | 17.100 | 17.140 | 14.660 | 513,533 |
| 2024-09-27 | 17.460 | 17.540 | 17.410 | 17.450 | 14.925 | 118,367 |
| 2024-09-26 | 17.300 | 17.520 | 17.300 | 17.500 | 14.968 | 270,110 |
| 2024-09-25 | 17.260 | 17.350 | 17.190 | 17.240 | 14.745 | 74,260 |
| 2024-09-24 | 17.000 | 17.270 | 17.000 | 17.250 | 14.754 | 284,193 |
| 2024-09-23 | 17.510 | 17.510 | 17.220 | 17.330 | 14.395 | 374,358 |
| 2024-09-20 | 17.390 | 17.500 | 17.300 | 17.450 | 14.494 | 380,284 |
| 2024-09-19 | 17.400 | 17.450 | 17.260 | 17.360 | 14.420 | 354,413 |
| 2024-09-18 | 17.440 | 17.500 | 17.200 | 17.320 | 14.386 | 810,522 |
| 2024-09-16 | 17.200 | 17.500 | 17.200 | 17.440 | 14.486 | 350,953 |
| 2024-09-13 | 17.220 | 17.390 | 17.060 | 17.350 | 14.411 | 505,492 |
| 2024-09-12 | 17.110 | 17.240 | 17.000 | 17.060 | 14.170 | 368,739 |
| 2024-09-11 | 17.150 | 17.180 | 17.100 | 17.110 | 14.212 | 237,613 |
| 2024-09-10 | 17.050 | 17.180 | 17.050 | 17.100 | 14.204 | 353,320 |
| 2024-09-09 | 17.110 | 17.140 | 16.950 | 17.060 | 14.170 | 300,936 |
| 2024-09-06 | 17.100 | 17.250 | 17.010 | 17.090 | 14.195 | 259,983 |
| 2024-09-05 | 17.110 | 17.170 | 16.950 | 17.010 | 14.129 | 438,302 |
| 2024-09-04 | 17.100 | 17.150 | 17.010 | 17.110 | 14.212 | 236,265 |
| 2024-09-03 | 17.120 | 17.190 | 17.000 | 17.080 | 14.187 | 431,046 |
| 2024-09-02 | 17.180 | 17.200 | 17.000 | 17.110 | 14.212 | 207,115 |
| 2024-08-30 | 16.720 | 17.250 | 16.720 | 17.190 | 14.278 | 694,975 |
| 2024-08-29 | 16.650 | 16.800 | 16.580 | 16.770 | 13.929 | 307,350 |
| 2024-08-28 | 16.540 | 16.700 | 16.490 | 16.640 | 13.821 | 192,129 |
| 2024-08-27 | 16.510 | 16.650 | 16.500 | 16.630 | 13.813 | 117,767 |
| 2024-08-26 | 16.690 | 16.720 | 16.490 | 16.550 | 13.747 | 236,582 |
| 2024-08-23 | 16.500 | 16.640 | 16.500 | 16.630 | 13.813 | 118,710 |
| 2024-08-22 | 16.500 | 16.580 | 16.450 | 16.550 | 13.747 | 187,201 |
| 2024-08-21 | 16.500 | 16.540 | 16.350 | 16.450 | 13.664 | 122,555 |
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.