Dolmen City REIT (PSX:DCR)
Pakistan · Delayed Price · Currency is PKR 32.60
+0.12 (0.37%)
At close: Nov 28, 2025
Dolmen City REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |