Dolmen City REIT (PSX:DCR)
Pakistan
· Delayed Price · Currency is PKR 33.67
+0.03 (0.09%)
At close: Dec 5, 2025
Dolmen City REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.00 | 34.10 | 33.50 | 33.67 | 33.67 | 0.09% | 492,341 |
| Dec 4, 2025 | 33.99 | 34.16 | 33.40 | 33.64 | 33.64 | -0.27% | 620,129 |
| Dec 3, 2025 | 34.45 | 34.70 | 33.50 | 33.73 | 33.73 | -1.46% | 909,636 |
| Dec 2, 2025 | 33.70 | 34.49 | 33.70 | 34.23 | 34.23 | 2.70% | 819,838 |
| Dec 1, 2025 | 32.75 | 33.50 | 32.51 | 33.33 | 33.33 | 2.24% | 639,494 |
| Nov 28, 2025 | 32.50 | 32.64 | 32.47 | 32.60 | 32.60 | 0.37% | 412,231 |
| Nov 27, 2025 | 32.48 | 32.50 | 32.40 | 32.48 | 32.48 | 0.25% | 324,003 |
| Nov 26, 2025 | 32.37 | 32.48 | 32.30 | 32.40 | 32.40 | 0.09% | 224,826 |
| Nov 25, 2025 | 32.40 | 32.49 | 32.11 | 32.37 | 32.37 | -0.06% | 367,909 |
| Nov 24, 2025 | 32.48 | 32.50 | 32.01 | 32.39 | 32.39 | 0.28% | 335,158 |
| Nov 21, 2025 | 32.35 | 32.35 | 32.25 | 32.30 | 32.30 | -0.15% | 185,324 |
| Nov 20, 2025 | 32.20 | 32.45 | 32.19 | 32.35 | 32.35 | 0.50% | 313,374 |
| Nov 19, 2025 | 32.00 | 32.24 | 32.00 | 32.19 | 32.19 | 0.53% | 312,195 |
| Nov 18, 2025 | 32.27 | 32.27 | 31.95 | 32.02 | 32.02 | -0.34% | 515,607 |
| Nov 17, 2025 | 32.28 | 32.30 | 31.11 | 32.13 | 32.13 | -0.09% | 561,263 |
| Nov 14, 2025 | 32.20 | 32.20 | 31.95 | 32.16 | 32.16 | 0.25% | 169,354 |
| Nov 13, 2025 | 32.05 | 32.11 | 31.90 | 32.08 | 32.08 | 0.22% | 238,479 |
| Nov 12, 2025 | 31.90 | 32.05 | 31.85 | 32.01 | 32.01 | 0.25% | 232,066 |
| Nov 11, 2025 | 31.91 | 32.25 | 31.90 | 31.93 | 31.93 | -0.37% | 340,383 |
| Nov 10, 2025 | 32.06 | 32.10 | 31.90 | 32.05 | 32.05 | -0.03% | 293,056 |
| Nov 7, 2025 | 32.00 | 32.20 | 31.80 | 32.06 | 32.06 | 0.19% | 262,774 |
| Nov 6, 2025 | 31.91 | 32.20 | 31.60 | 32.00 | 32.00 | 0.22% | 320,227 |
| Nov 5, 2025 | 31.99 | 32.09 | 31.85 | 31.93 | 31.93 | -0.19% | 244,085 |
| Nov 4, 2025 | 32.12 | 32.15 | 31.79 | 31.99 | 31.99 | -0.09% | 291,629 |
| Nov 3, 2025 | 31.95 | 32.08 | 31.51 | 32.02 | 32.02 | 0.98% | 545,448 |
| Oct 31, 2025 | 31.50 | 31.94 | 31.50 | 31.71 | 31.71 | 1.18% | 390,824 |
| Oct 30, 2025 | 31.39 | 31.50 | 31.11 | 31.34 | 31.34 | 0.22% | 340,497 |
| Oct 29, 2025 | 31.34 | 31.39 | 31.19 | 31.27 | 31.27 | -0.26% | 497,352 |
| Oct 28, 2025 | 31.43 | 31.48 | 31.30 | 31.35 | 31.35 | -0.22% | 334,683 |
| Oct 27, 2025 | 31.72 | 31.72 | 31.00 | 31.42 | 31.42 | -0.44% | 402,350 |
| Oct 24, 2025 | 32.19 | 32.19 | 31.41 | 31.56 | 31.56 | 0.38% | 286,802 |
| Oct 23, 2025 | 31.65 | 31.65 | 31.26 | 31.44 | 31.44 | -0.38% | 414,950 |
| Oct 22, 2025 | 31.75 | 31.80 | 31.51 | 31.56 | 31.56 | -0.60% | 570,979 |
| Oct 21, 2025 | 31.85 | 31.92 | 31.70 | 31.75 | 31.75 | -0.03% | 332,402 |
| Oct 20, 2025 | 32.00 | 32.00 | 31.65 | 31.76 | 31.76 | -1.00% | 458,445 |
| Oct 17, 2025 | 31.94 | 32.49 | 31.75 | 32.08 | 31.45 | 0.50% | 950,944 |
| Oct 16, 2025 | 32.50 | 32.60 | 31.89 | 31.92 | 31.29 | -0.96% | 1,340,597 |
| Oct 15, 2025 | 32.61 | 32.81 | 32.00 | 32.23 | 31.60 | -1.17% | 768,750 |
| Oct 14, 2025 | 31.70 | 32.79 | 31.70 | 32.61 | 31.97 | 3.36% | 974,316 |
| Oct 13, 2025 | 31.80 | 31.80 | 30.00 | 31.55 | 30.93 | -1.00% | 1,452,186 |
| Oct 10, 2025 | 31.81 | 31.99 | 31.53 | 31.87 | 31.24 | -0.06% | 361,817 |
| Oct 9, 2025 | 31.80 | 32.03 | 31.70 | 31.89 | 31.26 | 0.28% | 170,508 |
| Oct 8, 2025 | 32.10 | 32.10 | 31.70 | 31.80 | 31.18 | -0.31% | 397,218 |
| Oct 7, 2025 | 31.75 | 32.10 | 31.60 | 31.90 | 31.27 | 1.05% | 409,559 |
| Oct 6, 2025 | 31.80 | 32.00 | 31.40 | 31.57 | 30.95 | -0.79% | 1,080,422 |
| Oct 3, 2025 | 31.80 | 32.00 | 31.73 | 31.82 | 31.20 | -0.03% | 724,026 |
| Oct 2, 2025 | 31.90 | 32.10 | 31.80 | 31.83 | 31.20 | -0.41% | 446,666 |
| Oct 1, 2025 | 32.15 | 32.20 | 31.80 | 31.96 | 31.33 | -0.41% | 368,883 |
| Sep 30, 2025 | 32.01 | 32.30 | 31.76 | 32.09 | 31.46 | 0.25% | 577,684 |
| Sep 29, 2025 | 32.00 | 32.40 | 31.50 | 32.01 | 31.38 | 0.03% | 609,648 |
| Sep 26, 2025 | 32.04 | 32.43 | 31.99 | 32.00 | 31.37 | -0.09% | 572,610 |
| Sep 25, 2025 | 32.20 | 32.22 | 32.00 | 32.03 | 31.40 | -0.06% | 318,998 |
| Sep 24, 2025 | 32.12 | 32.20 | 31.85 | 32.05 | 31.42 | 0.12% | 657,267 |
| Sep 23, 2025 | 31.73 | 32.05 | 31.70 | 32.01 | 31.38 | 0.91% | 400,037 |
| Sep 22, 2025 | 31.60 | 31.79 | 31.51 | 31.72 | 31.10 | 0.70% | 461,428 |
| Sep 19, 2025 | 31.46 | 31.75 | 31.10 | 31.50 | 30.88 | 0.16% | 960,197 |
| Sep 18, 2025 | 31.50 | 31.60 | 31.40 | 31.45 | 30.83 | -0.16% | 777,835 |
| Sep 17, 2025 | 31.62 | 31.62 | 31.45 | 31.50 | 30.88 | -0.38% | 639,055 |
| Sep 16, 2025 | 31.89 | 31.89 | 31.50 | 31.62 | 31.00 | 0.32% | 585,098 |
| Sep 15, 2025 | 31.50 | 31.95 | 31.45 | 31.52 | 30.90 | - | 644,427 |
| Sep 12, 2025 | 32.04 | 32.10 | 31.50 | 31.52 | 30.90 | -1.62% | 1,096,645 |
| Sep 11, 2025 | 31.50 | 32.15 | 31.50 | 32.04 | 31.41 | 0.06% | 469,923 |
| Sep 10, 2025 | 32.01 | 32.20 | 31.50 | 32.02 | 31.39 | -0.16% | 1,502,475 |
| Sep 9, 2025 | 32.31 | 32.50 | 31.99 | 32.07 | 31.44 | -0.74% | 1,561,640 |
| Sep 8, 2025 | 32.25 | 32.40 | 32.19 | 32.31 | 31.68 | 0.34% | 671,190 |
| Sep 5, 2025 | 32.20 | 32.48 | 32.01 | 32.20 | 31.57 | 0.25% | 552,344 |
| Sep 4, 2025 | 32.28 | 32.45 | 31.90 | 32.12 | 31.49 | -0.50% | 1,061,856 |
| Sep 3, 2025 | 32.50 | 32.50 | 32.20 | 32.28 | 31.65 | -0.52% | 854,510 |
| Sep 2, 2025 | 32.50 | 32.80 | 32.18 | 32.45 | 31.81 | 0.25% | 1,535,981 |
| Sep 1, 2025 | 32.45 | 32.50 | 32.26 | 32.37 | 31.73 | 0.37% | 801,475 |
| Aug 29, 2025 | 32.40 | 32.50 | 32.20 | 32.25 | 31.62 | - | 611,299 |
| Aug 28, 2025 | 32.25 | 32.39 | 32.20 | 32.25 | 31.62 | - | 322,430 |
| Aug 27, 2025 | 32.07 | 32.31 | 32.05 | 32.25 | 31.62 | 0.56% | 398,309 |
| Aug 26, 2025 | 32.30 | 32.49 | 32.01 | 32.07 | 31.44 | -0.37% | 731,127 |
| Aug 25, 2025 | 32.49 | 32.50 | 32.01 | 32.19 | 31.56 | -0.22% | 676,271 |
| Aug 22, 2025 | 32.49 | 32.50 | 32.20 | 32.26 | 31.63 | -0.19% | 448,080 |
| Aug 21, 2025 | 32.31 | 32.51 | 32.00 | 32.32 | 31.69 | 0.03% | 943,982 |
| Aug 20, 2025 | 32.76 | 33.00 | 32.00 | 32.31 | 31.68 | -1.37% | 977,334 |
| Aug 19, 2025 | 31.45 | 34.00 | 31.45 | 32.76 | 32.12 | 4.53% | 2,494,578 |
| Aug 18, 2025 | 29.10 | 31.91 | 29.03 | 31.34 | 30.72 | 8.03% | 3,195,905 |
| Aug 15, 2025 | 28.69 | 29.08 | 28.50 | 29.01 | 28.44 | 1.12% | 739,737 |
| Aug 13, 2025 | 28.60 | 28.71 | 28.51 | 28.69 | 28.13 | 0.63% | 455,686 |
| Aug 12, 2025 | 28.44 | 28.55 | 28.25 | 28.51 | 27.95 | 0.60% | 581,231 |
| Aug 11, 2025 | 28.22 | 28.51 | 28.22 | 28.34 | 27.78 | 0.43% | 742,672 |
| Aug 8, 2025 | 28.24 | 28.59 | 28.10 | 28.22 | 27.67 | -0.07% | 1,093,568 |
| Aug 7, 2025 | 28.20 | 28.60 | 28.19 | 28.24 | 27.69 | -0.74% | 885,889 |
| Aug 6, 2025 | 28.32 | 28.57 | 28.20 | 28.45 | 27.89 | 0.60% | 620,956 |
| Aug 5, 2025 | 28.15 | 28.40 | 28.11 | 28.28 | 27.72 | 0.71% | 659,747 |
| Aug 4, 2025 | 28.55 | 28.62 | 28.00 | 28.08 | 27.53 | -1.06% | 1,051,705 |
| Aug 1, 2025 | 28.30 | 28.42 | 28.25 | 28.38 | 27.82 | 0.28% | 226,580 |
| Jul 31, 2025 | 28.46 | 28.46 | 28.05 | 28.30 | 27.74 | 0.39% | 424,826 |
| Jul 30, 2025 | 28.07 | 28.40 | 28.07 | 28.19 | 27.64 | 0.43% | 295,853 |
| Jul 29, 2025 | 28.36 | 28.37 | 27.90 | 28.07 | 27.52 | -0.35% | 447,465 |
| Jul 28, 2025 | 28.32 | 28.50 | 28.05 | 28.17 | 27.62 | -0.53% | 483,416 |
| Jul 25, 2025 | 28.20 | 28.55 | 28.05 | 28.32 | 27.76 | -0.11% | 511,134 |
| Jul 24, 2025 | 28.52 | 28.75 | 28.28 | 28.35 | 27.79 | -1.01% | 425,746 |
| Jul 23, 2025 | 28.30 | 28.75 | 28.15 | 28.64 | 28.08 | -0.42% | 588,281 |
| Jul 22, 2025 | 28.51 | 28.85 | 28.41 | 28.76 | 27.58 | 1.41% | 780,484 |
| Jul 21, 2025 | 28.01 | 28.40 | 28.01 | 28.36 | 27.19 | 1.25% | 1,157,951 |
| Jul 18, 2025 | 28.00 | 28.20 | 27.76 | 28.01 | 26.86 | 0.76% | 572,807 |