Dolmen City REIT (PSX:DCR)
Pakistan
· Delayed Price · Currency is PKR 35.99
-0.20 (-0.55%)
At close: Apr 28, 2026
Dolmen City REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 36.08 | 36.25 | 35.71 | 36.19 | 36.19 | 0.30% | 270,466 |
| Apr 24, 2026 | 35.80 | 36.15 | 35.51 | 36.08 | 36.08 | 0.17% | 370,611 |
| Apr 23, 2026 | 36.10 | 36.12 | 35.80 | 36.02 | 36.02 | -0.08% | 297,982 |
| Apr 22, 2026 | 36.10 | 36.29 | 35.25 | 36.05 | 36.05 | 0.31% | 458,407 |
| Apr 21, 2026 | 36.20 | 36.20 | 35.90 | 35.94 | 35.94 | 0.03% | 542,539 |
| Apr 20, 2026 | 36.20 | 36.20 | 35.10 | 35.93 | 35.93 | -0.94% | 643,537 |
| Apr 17, 2026 | 35.97 | 36.55 | 35.65 | 36.27 | 36.27 | 1.74% | 630,010 |
| Apr 16, 2026 | 35.50 | 35.69 | 35.42 | 35.65 | 35.65 | 0.65% | 338,941 |
| Apr 15, 2026 | 35.58 | 35.58 | 35.08 | 35.42 | 35.42 | 1.00% | 931,815 |
| Apr 14, 2026 | 35.80 | 35.99 | 34.99 | 35.07 | 35.07 | -0.93% | 2,123,154 |
| Apr 13, 2026 | 35.50 | 35.70 | 33.01 | 35.40 | 35.40 | -1.34% | 619,379 |
| Apr 10, 2026 | 36.50 | 36.50 | 35.84 | 35.88 | 35.88 | -0.66% | 1,116,807 |
| Apr 9, 2026 | 36.95 | 37.05 | 35.91 | 36.12 | 36.12 | -2.82% | 1,046,960 |
| Apr 8, 2026 | 36.78 | 38.00 | 36.50 | 37.17 | 36.51 | 2.79% | 1,952,778 |
| Apr 7, 2026 | 36.47 | 36.47 | 36.01 | 36.16 | 35.52 | -0.11% | 287,352 |
| Apr 6, 2026 | 36.50 | 36.50 | 35.70 | 36.20 | 35.56 | -0.55% | 566,730 |
| Apr 3, 2026 | 36.00 | 36.50 | 36.00 | 36.40 | 35.75 | -0.11% | 380,899 |
| Apr 2, 2026 | 36.38 | 36.70 | 36.00 | 36.44 | 35.79 | 0.16% | 682,491 |
| Apr 1, 2026 | 36.15 | 36.60 | 33.00 | 36.38 | 35.73 | 0.64% | 711,303 |
| Mar 31, 2026 | 36.10 | 36.25 | 35.70 | 36.15 | 35.51 | 0.78% | 6,214,858 |
| Mar 30, 2026 | 35.95 | 36.50 | 35.70 | 35.87 | 35.23 | -0.25% | 338,371 |
| Mar 27, 2026 | 36.03 | 36.20 | 35.45 | 35.96 | 35.32 | -0.14% | 530,701 |
| Mar 26, 2026 | 36.36 | 36.50 | 35.90 | 36.01 | 35.37 | -0.85% | 549,250 |
| Mar 25, 2026 | 35.97 | 36.59 | 35.94 | 36.32 | 35.68 | 1.06% | 669,106 |
| Mar 24, 2026 | 36.15 | 36.25 | 35.45 | 35.94 | 35.30 | - | 606,319 |
| Mar 19, 2026 | 35.92 | 36.01 | 35.73 | 35.94 | 35.30 | 0.03% | 282,257 |
| Mar 18, 2026 | 35.50 | 36.10 | 35.50 | 35.93 | 35.29 | 0.62% | 390,253 |
| Mar 17, 2026 | 35.99 | 35.99 | 35.40 | 35.71 | 35.08 | 0.31% | 260,763 |
| Mar 16, 2026 | 35.05 | 35.99 | 34.45 | 35.60 | 34.97 | 0.03% | 631,027 |
| Mar 13, 2026 | 36.00 | 36.00 | 35.01 | 35.59 | 34.96 | 0.51% | 137,816 |
| Mar 12, 2026 | 35.96 | 36.00 | 35.00 | 35.41 | 34.78 | -1.53% | 426,282 |
| Mar 11, 2026 | 36.70 | 36.99 | 35.80 | 35.96 | 35.32 | -0.19% | 352,550 |
| Mar 10, 2026 | 35.20 | 37.00 | 35.20 | 36.03 | 35.39 | 5.26% | 397,087 |
| Mar 9, 2026 | 35.20 | 36.00 | 33.11 | 34.23 | 33.62 | -6.76% | 1,862,032 |
| Mar 6, 2026 | 37.50 | 37.50 | 36.65 | 36.71 | 36.06 | -1.08% | 261,160 |
| Mar 5, 2026 | 36.84 | 37.25 | 36.84 | 37.11 | 36.45 | 0.73% | 450,817 |
| Mar 4, 2026 | 36.15 | 36.95 | 35.80 | 36.84 | 36.19 | 2.59% | 673,394 |
| Mar 3, 2026 | 34.94 | 35.99 | 34.00 | 35.91 | 35.27 | 2.75% | 907,093 |
| Mar 2, 2026 | 33.57 | 35.99 | 33.19 | 34.95 | 34.33 | -5.23% | 1,779,213 |
| Feb 27, 2026 | 37.00 | 37.00 | 34.60 | 36.88 | 36.23 | -1.10% | 724,364 |
| Feb 26, 2026 | 36.10 | 37.44 | 34.00 | 37.29 | 36.63 | 2.39% | 1,353,213 |
| Feb 25, 2026 | 37.30 | 37.70 | 36.30 | 36.42 | 35.77 | -2.36% | 1,000,956 |
| Feb 24, 2026 | 37.91 | 37.91 | 36.50 | 37.30 | 36.64 | -1.61% | 1,061,438 |
| Feb 23, 2026 | 38.12 | 38.20 | 37.82 | 37.91 | 37.24 | -0.55% | 403,319 |
| Feb 20, 2026 | 38.33 | 38.50 | 36.60 | 38.12 | 37.44 | -0.70% | 870,084 |
| Feb 19, 2026 | 38.41 | 38.50 | 38.26 | 38.39 | 37.71 | -0.05% | 447,737 |
| Feb 18, 2026 | 38.00 | 38.50 | 37.99 | 38.41 | 37.73 | 1.11% | 365,933 |
| Feb 17, 2026 | 38.01 | 38.41 | 37.89 | 37.99 | 37.32 | -0.11% | 630,355 |
| Feb 16, 2026 | 38.50 | 38.50 | 37.80 | 38.03 | 37.35 | -1.17% | 535,366 |
| Feb 13, 2026 | 38.50 | 38.55 | 37.70 | 38.48 | 37.80 | 0.13% | 413,744 |
| Feb 12, 2026 | 38.73 | 38.73 | 38.26 | 38.43 | 37.75 | -0.10% | 308,782 |
| Feb 11, 2026 | 38.55 | 38.65 | 38.40 | 38.47 | 37.79 | -0.03% | 276,133 |
| Feb 10, 2026 | 39.05 | 39.05 | 38.40 | 38.48 | 37.80 | -0.18% | 456,772 |
| Feb 9, 2026 | 39.09 | 39.20 | 38.40 | 38.55 | 37.87 | -1.38% | 1,020,151 |
| Feb 6, 2026 | 39.21 | 39.50 | 38.80 | 39.09 | 38.40 | -0.31% | 871,539 |
| Feb 4, 2026 | 38.91 | 39.31 | 38.77 | 39.21 | 38.51 | 1.13% | 732,270 |
| Feb 3, 2026 | 38.55 | 38.99 | 38.02 | 38.77 | 38.08 | 1.52% | 775,101 |
| Feb 2, 2026 | 38.06 | 38.60 | 37.87 | 38.19 | 37.51 | 0.34% | 487,565 |
| Jan 30, 2026 | 37.70 | 39.30 | 37.65 | 38.06 | 37.38 | 0.61% | 482,456 |
| Jan 29, 2026 | 37.98 | 38.30 | 37.65 | 37.83 | 37.16 | -0.39% | 580,609 |
| Jan 28, 2026 | 37.99 | 38.30 | 37.90 | 37.98 | 37.31 | -0.03% | 292,805 |
| Jan 27, 2026 | 37.80 | 38.00 | 37.65 | 37.99 | 37.32 | 0.21% | 391,955 |
| Jan 26, 2026 | 37.90 | 38.00 | 37.70 | 37.91 | 37.24 | -0.18% | 342,153 |
| Jan 23, 2026 | 38.15 | 38.19 | 37.87 | 37.98 | 37.31 | -0.03% | 321,071 |
| Jan 22, 2026 | 37.84 | 38.00 | 37.65 | 37.99 | 37.32 | 0.40% | 389,731 |
| Jan 21, 2026 | 37.84 | 38.00 | 37.60 | 37.84 | 37.17 | - | 550,810 |
| Jan 20, 2026 | 38.00 | 38.10 | 37.78 | 37.84 | 37.17 | 0.08% | 582,340 |
| Jan 19, 2026 | 38.00 | 38.00 | 37.75 | 37.81 | 37.14 | -0.50% | 806,392 |
| Jan 16, 2026 | 37.81 | 38.40 | 37.80 | 38.00 | 37.33 | 0.56% | 573,172 |
| Jan 15, 2026 | 38.04 | 38.10 | 37.50 | 37.79 | 37.12 | -0.11% | 424,648 |
| Jan 14, 2026 | 38.20 | 38.42 | 37.80 | 37.83 | 37.16 | -0.66% | 598,445 |
| Jan 13, 2026 | 37.81 | 38.15 | 37.52 | 38.08 | 37.40 | 0.71% | 519,357 |
| Jan 12, 2026 | 37.70 | 37.90 | 37.33 | 37.81 | 37.14 | 0.29% | 522,508 |
| Jan 9, 2026 | 37.85 | 37.90 | 37.60 | 37.70 | 37.03 | 0.05% | 613,410 |
| Jan 8, 2026 | 37.92 | 37.95 | 37.52 | 37.68 | 37.01 | -0.13% | 768,391 |
| Jan 7, 2026 | 38.21 | 38.21 | 37.51 | 37.73 | 37.06 | -0.55% | 1,368,633 |
| Jan 6, 2026 | 37.85 | 38.25 | 37.50 | 37.94 | 37.27 | -0.08% | 1,518,031 |
| Jan 5, 2026 | 38.19 | 38.29 | 37.89 | 37.97 | 37.30 | -0.63% | 1,388,397 |
| Jan 2, 2026 | 38.19 | 38.40 | 38.00 | 38.21 | 37.53 | 0.05% | 805,330 |
| Jan 1, 2026 | 38.41 | 38.77 | 38.00 | 38.19 | 37.51 | -0.68% | 668,210 |
| Dec 31, 2025 | 38.79 | 38.89 | 38.20 | 38.45 | 37.77 | -0.10% | 554,584 |
| Dec 30, 2025 | 38.70 | 39.00 | 38.00 | 38.49 | 37.81 | -0.52% | 624,816 |
| Dec 29, 2025 | 38.90 | 39.00 | 38.02 | 38.69 | 38.00 | 0.18% | 573,087 |
| Dec 26, 2025 | 39.40 | 39.70 | 38.00 | 38.62 | 37.93 | -2.15% | 928,432 |
| Dec 24, 2025 | 40.50 | 41.00 | 39.40 | 39.47 | 38.15 | -2.37% | 1,245,481 |
| Dec 23, 2025 | 38.30 | 41.80 | 38.24 | 40.43 | 39.08 | 5.73% | 2,215,901 |
| Dec 22, 2025 | 37.96 | 38.28 | 37.90 | 38.24 | 36.96 | 0.90% | 964,915 |
| Dec 19, 2025 | 37.55 | 38.00 | 37.34 | 37.90 | 36.63 | 1.31% | 660,633 |
| Dec 18, 2025 | 37.37 | 37.75 | 36.69 | 37.41 | 36.16 | 0.43% | 745,933 |
| Dec 17, 2025 | 36.90 | 37.50 | 36.90 | 37.25 | 36.00 | 1.22% | 788,213 |
| Dec 16, 2025 | 36.45 | 37.05 | 36.45 | 36.80 | 35.57 | 1.27% | 828,708 |
| Dec 15, 2025 | 35.95 | 36.48 | 35.85 | 36.34 | 35.12 | 2.31% | 660,319 |
| Dec 12, 2025 | 35.44 | 35.59 | 35.00 | 35.52 | 34.33 | 0.23% | 336,226 |
| Dec 11, 2025 | 35.50 | 35.68 | 35.00 | 35.44 | 34.26 | -0.06% | 443,953 |
| Dec 10, 2025 | 34.62 | 37.48 | 34.62 | 35.46 | 34.27 | 2.66% | 1,331,138 |
| Dec 9, 2025 | 34.15 | 34.84 | 33.70 | 34.54 | 33.39 | 1.47% | 884,879 |
| Dec 8, 2025 | 33.67 | 34.19 | 33.67 | 34.04 | 32.90 | 1.10% | 478,613 |
| Dec 5, 2025 | 34.00 | 34.10 | 33.50 | 33.67 | 32.54 | 0.09% | 492,341 |
| Dec 4, 2025 | 33.99 | 34.16 | 33.40 | 33.64 | 32.52 | -0.27% | 620,129 |
| Dec 3, 2025 | 34.45 | 34.70 | 33.50 | 33.73 | 32.60 | -1.46% | 909,636 |