Dolmen City REIT (PSX:DCR)
Pakistan
· Delayed Price · Currency is PKR 34.23
-2.48 (-6.76%)
At close: Mar 9, 2026
Dolmen City REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.20 | 36.00 | 33.11 | 34.23 | 34.23 | -6.76% | 1,862,032 |
| Mar 6, 2026 | 37.50 | 37.50 | 36.65 | 36.71 | 36.71 | -1.08% | 261,160 |
| Mar 5, 2026 | 36.84 | 37.25 | 36.84 | 37.11 | 37.11 | 0.73% | 450,817 |
| Mar 4, 2026 | 36.15 | 36.95 | 35.80 | 36.84 | 36.84 | 2.59% | 673,394 |
| Mar 3, 2026 | 34.94 | 35.99 | 34.00 | 35.91 | 35.91 | 2.75% | 907,093 |
| Mar 2, 2026 | 33.57 | 35.99 | 33.19 | 34.95 | 34.95 | -5.23% | 1,779,213 |
| Feb 27, 2026 | 37.00 | 37.00 | 34.60 | 36.88 | 36.88 | -1.10% | 724,364 |
| Feb 26, 2026 | 36.10 | 37.44 | 34.00 | 37.29 | 37.29 | 2.39% | 1,353,213 |
| Feb 25, 2026 | 37.30 | 37.70 | 36.30 | 36.42 | 36.42 | -2.36% | 1,000,956 |
| Feb 24, 2026 | 37.91 | 37.91 | 36.50 | 37.30 | 37.30 | -1.61% | 1,061,438 |
| Feb 23, 2026 | 38.12 | 38.20 | 37.82 | 37.91 | 37.91 | -0.55% | 403,319 |
| Feb 20, 2026 | 38.33 | 38.50 | 36.60 | 38.12 | 38.12 | -0.70% | 870,084 |
| Feb 19, 2026 | 38.41 | 38.50 | 38.26 | 38.39 | 38.39 | -0.05% | 447,737 |
| Feb 18, 2026 | 38.00 | 38.50 | 37.99 | 38.41 | 38.41 | 1.11% | 365,933 |
| Feb 17, 2026 | 38.01 | 38.41 | 37.89 | 37.99 | 37.99 | -0.11% | 630,355 |
| Feb 16, 2026 | 38.50 | 38.50 | 37.80 | 38.03 | 38.03 | -1.17% | 535,366 |
| Feb 13, 2026 | 38.50 | 38.55 | 37.70 | 38.48 | 38.48 | 0.13% | 413,744 |
| Feb 12, 2026 | 38.73 | 38.73 | 38.26 | 38.43 | 38.43 | -0.10% | 308,782 |
| Feb 11, 2026 | 38.55 | 38.65 | 38.40 | 38.47 | 38.47 | -0.03% | 276,133 |
| Feb 10, 2026 | 39.05 | 39.05 | 38.40 | 38.48 | 38.48 | -0.18% | 456,772 |
| Feb 9, 2026 | 39.09 | 39.20 | 38.40 | 38.55 | 38.55 | -1.38% | 1,020,151 |
| Feb 6, 2026 | 39.21 | 39.50 | 38.80 | 39.09 | 39.09 | -0.31% | 871,539 |
| Feb 4, 2026 | 38.91 | 39.31 | 38.77 | 39.21 | 39.21 | 1.13% | 732,270 |
| Feb 3, 2026 | 38.55 | 38.99 | 38.02 | 38.77 | 38.77 | 1.52% | 775,101 |
| Feb 2, 2026 | 38.06 | 38.60 | 37.87 | 38.19 | 38.19 | 0.34% | 487,565 |
| Jan 30, 2026 | 37.70 | 39.30 | 37.65 | 38.06 | 38.06 | 0.61% | 482,456 |
| Jan 29, 2026 | 37.98 | 38.30 | 37.65 | 37.83 | 37.83 | -0.39% | 580,609 |
| Jan 28, 2026 | 37.99 | 38.30 | 37.90 | 37.98 | 37.98 | -0.03% | 292,805 |
| Jan 27, 2026 | 37.80 | 38.00 | 37.65 | 37.99 | 37.99 | 0.21% | 391,955 |
| Jan 26, 2026 | 37.90 | 38.00 | 37.70 | 37.91 | 37.91 | -0.18% | 342,153 |
| Jan 23, 2026 | 38.15 | 38.19 | 37.87 | 37.98 | 37.98 | -0.03% | 321,071 |
| Jan 22, 2026 | 37.84 | 38.00 | 37.65 | 37.99 | 37.99 | 0.40% | 389,731 |
| Jan 21, 2026 | 37.84 | 38.00 | 37.60 | 37.84 | 37.84 | - | 550,810 |
| Jan 20, 2026 | 38.00 | 38.10 | 37.78 | 37.84 | 37.84 | 0.08% | 582,340 |
| Jan 19, 2026 | 38.00 | 38.00 | 37.75 | 37.81 | 37.81 | -0.50% | 806,392 |
| Jan 16, 2026 | 37.81 | 38.40 | 37.80 | 38.00 | 38.00 | 0.56% | 573,172 |
| Jan 15, 2026 | 38.04 | 38.10 | 37.50 | 37.79 | 37.79 | -0.11% | 424,648 |
| Jan 14, 2026 | 38.20 | 38.42 | 37.80 | 37.83 | 37.83 | -0.66% | 598,445 |
| Jan 13, 2026 | 37.81 | 38.15 | 37.52 | 38.08 | 38.08 | 0.71% | 519,357 |
| Jan 12, 2026 | 37.70 | 37.90 | 37.33 | 37.81 | 37.81 | 0.29% | 522,508 |
| Jan 9, 2026 | 37.85 | 37.90 | 37.60 | 37.70 | 37.70 | 0.05% | 613,410 |
| Jan 8, 2026 | 37.92 | 37.95 | 37.52 | 37.68 | 37.68 | -0.13% | 768,391 |
| Jan 7, 2026 | 38.21 | 38.21 | 37.51 | 37.73 | 37.73 | -0.55% | 1,368,633 |
| Jan 6, 2026 | 37.85 | 38.25 | 37.50 | 37.94 | 37.94 | -0.08% | 1,518,031 |
| Jan 5, 2026 | 38.19 | 38.29 | 37.89 | 37.97 | 37.97 | -0.63% | 1,388,397 |
| Jan 2, 2026 | 38.19 | 38.40 | 38.00 | 38.21 | 38.21 | 0.05% | 805,330 |
| Jan 1, 2026 | 38.41 | 38.77 | 38.00 | 38.19 | 38.19 | -0.68% | 668,210 |
| Dec 31, 2025 | 38.79 | 38.89 | 38.20 | 38.45 | 38.45 | -0.10% | 554,584 |
| Dec 30, 2025 | 38.70 | 39.00 | 38.00 | 38.49 | 38.49 | -0.52% | 624,816 |
| Dec 29, 2025 | 38.90 | 39.00 | 38.02 | 38.69 | 38.69 | 0.18% | 573,087 |
| Dec 26, 2025 | 39.40 | 39.70 | 38.00 | 38.62 | 38.62 | -2.15% | 928,432 |
| Dec 24, 2025 | 40.50 | 41.00 | 39.40 | 39.47 | 38.84 | -2.37% | 1,245,481 |
| Dec 23, 2025 | 38.30 | 41.80 | 38.24 | 40.43 | 39.78 | 5.73% | 2,215,901 |
| Dec 22, 2025 | 37.96 | 38.28 | 37.90 | 38.24 | 37.63 | 0.90% | 964,915 |
| Dec 19, 2025 | 37.55 | 38.00 | 37.34 | 37.90 | 37.30 | 1.31% | 660,633 |
| Dec 18, 2025 | 37.37 | 37.75 | 36.69 | 37.41 | 36.81 | 0.43% | 745,933 |
| Dec 17, 2025 | 36.90 | 37.50 | 36.90 | 37.25 | 36.66 | 1.22% | 788,213 |
| Dec 16, 2025 | 36.45 | 37.05 | 36.45 | 36.80 | 36.21 | 1.27% | 828,708 |
| Dec 15, 2025 | 35.95 | 36.48 | 35.85 | 36.34 | 35.76 | 2.31% | 660,319 |
| Dec 12, 2025 | 35.44 | 35.59 | 35.00 | 35.52 | 34.95 | 0.23% | 336,226 |
| Dec 11, 2025 | 35.50 | 35.68 | 35.00 | 35.44 | 34.87 | -0.06% | 443,953 |
| Dec 10, 2025 | 34.62 | 37.48 | 34.62 | 35.46 | 34.89 | 2.66% | 1,331,138 |
| Dec 9, 2025 | 34.15 | 34.84 | 33.70 | 34.54 | 33.99 | 1.47% | 884,879 |
| Dec 8, 2025 | 33.67 | 34.19 | 33.67 | 34.04 | 33.50 | 1.10% | 478,613 |
| Dec 5, 2025 | 34.00 | 34.10 | 33.50 | 33.67 | 33.13 | 0.09% | 492,341 |
| Dec 4, 2025 | 33.99 | 34.16 | 33.40 | 33.64 | 33.10 | -0.27% | 620,129 |
| Dec 3, 2025 | 34.45 | 34.70 | 33.50 | 33.73 | 33.19 | -1.46% | 909,636 |
| Dec 2, 2025 | 33.70 | 34.49 | 33.70 | 34.23 | 33.68 | 2.70% | 819,838 |
| Dec 1, 2025 | 32.75 | 33.50 | 32.51 | 33.33 | 32.80 | 2.24% | 639,494 |
| Nov 28, 2025 | 32.50 | 32.64 | 32.47 | 32.60 | 32.08 | 0.37% | 412,231 |
| Nov 27, 2025 | 32.48 | 32.50 | 32.40 | 32.48 | 31.96 | 0.25% | 324,003 |
| Nov 26, 2025 | 32.37 | 32.48 | 32.30 | 32.40 | 31.88 | 0.09% | 224,826 |
| Nov 25, 2025 | 32.40 | 32.49 | 32.11 | 32.37 | 31.85 | -0.06% | 367,909 |
| Nov 24, 2025 | 32.48 | 32.50 | 32.01 | 32.39 | 31.87 | 0.28% | 335,158 |
| Nov 21, 2025 | 32.35 | 32.35 | 32.25 | 32.30 | 31.78 | -0.15% | 185,324 |
| Nov 20, 2025 | 32.20 | 32.45 | 32.19 | 32.35 | 31.83 | 0.50% | 313,374 |
| Nov 19, 2025 | 32.00 | 32.24 | 32.00 | 32.19 | 31.68 | 0.53% | 312,195 |
| Nov 18, 2025 | 32.27 | 32.27 | 31.95 | 32.02 | 31.51 | -0.34% | 515,607 |
| Nov 17, 2025 | 32.28 | 32.30 | 31.11 | 32.13 | 31.62 | -0.09% | 561,263 |
| Nov 14, 2025 | 32.20 | 32.20 | 31.95 | 32.16 | 31.65 | 0.25% | 169,354 |
| Nov 13, 2025 | 32.05 | 32.11 | 31.90 | 32.08 | 31.57 | 0.22% | 238,479 |
| Nov 12, 2025 | 31.90 | 32.05 | 31.85 | 32.01 | 31.50 | 0.25% | 232,066 |
| Nov 11, 2025 | 31.91 | 32.25 | 31.90 | 31.93 | 31.42 | -0.37% | 340,383 |
| Nov 10, 2025 | 32.06 | 32.10 | 31.90 | 32.05 | 31.54 | -0.03% | 293,056 |
| Nov 7, 2025 | 32.00 | 32.20 | 31.80 | 32.06 | 31.55 | 0.19% | 262,774 |
| Nov 6, 2025 | 31.91 | 32.20 | 31.60 | 32.00 | 31.49 | 0.22% | 320,227 |
| Nov 5, 2025 | 31.99 | 32.09 | 31.85 | 31.93 | 31.42 | -0.19% | 244,085 |
| Nov 4, 2025 | 32.12 | 32.15 | 31.79 | 31.99 | 31.48 | -0.09% | 291,629 |
| Nov 3, 2025 | 31.95 | 32.08 | 31.51 | 32.02 | 31.51 | 0.98% | 545,448 |
| Oct 31, 2025 | 31.50 | 31.94 | 31.50 | 31.71 | 31.20 | 1.18% | 390,824 |
| Oct 30, 2025 | 31.39 | 31.50 | 31.11 | 31.34 | 30.84 | 0.22% | 340,497 |
| Oct 29, 2025 | 31.34 | 31.39 | 31.19 | 31.27 | 30.77 | -0.26% | 497,352 |
| Oct 28, 2025 | 31.43 | 31.48 | 31.30 | 31.35 | 30.85 | -0.22% | 334,683 |
| Oct 27, 2025 | 31.72 | 31.72 | 31.00 | 31.42 | 30.92 | -0.44% | 402,350 |
| Oct 24, 2025 | 32.19 | 32.19 | 31.41 | 31.56 | 31.06 | 0.38% | 286,802 |
| Oct 23, 2025 | 31.65 | 31.65 | 31.26 | 31.44 | 30.94 | -0.38% | 414,950 |
| Oct 22, 2025 | 31.75 | 31.80 | 31.51 | 31.56 | 31.06 | -0.60% | 570,979 |
| Oct 21, 2025 | 31.85 | 31.92 | 31.70 | 31.75 | 31.24 | -0.03% | 332,402 |
| Oct 20, 2025 | 32.00 | 32.00 | 31.65 | 31.76 | 31.25 | -1.00% | 458,445 |
| Oct 17, 2025 | 31.94 | 32.49 | 31.75 | 32.08 | 30.95 | 0.50% | 950,944 |