DDMP REIT Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	1.030	1.040	1.020	1.030	0.862	2,914,000
2024-08-01	1.040	1.050	1.020	1.040	0.871	1,278,000
2024-07-31	1.040	1.050	1.020	1.040	0.871	2,212,000
2024-07-30	1.060	1.060	1.030	1.040	0.871	2,766,000
2024-07-29	1.050	1.070	1.040	1.060	0.887	1,982,000
2024-07-26	1.020	1.080	1.020	1.060	0.887	8,524,000
2024-07-25	1.070	1.070	1.010	1.020	0.854	16,933,000
2024-07-23	1.130	1.130	1.040	1.100	0.921	39,927,000
2024-07-22	1.160	1.160	1.140	1.160	0.971	3,490,000
2024-07-19	1.160	1.160	1.150	1.160	0.971	841,000
2024-07-18	1.150	1.160	1.140	1.160	0.971	3,509,000
2024-07-17	1.150	1.160	1.140	1.150	0.963	1,554,000
2024-07-16	1.160	1.160	1.140	1.150	0.963	2,125,000
2024-07-15	1.160	1.160	1.140	1.160	0.971	1,992,000
2024-07-12	1.150	1.160	1.140	1.160	0.971	1,514,000
2024-07-11	1.150	1.160	1.150	1.150	0.963	462,000
2024-07-10	1.160	1.160	1.140	1.160	0.971	813,000
2024-07-09	1.160	1.160	1.130	1.160	0.971	1,566,000
2024-07-08	1.140	1.160	1.140	1.160	0.971	1,736,000
2024-07-05	1.160	1.160	1.140	1.140	0.954	4,609,000
2024-07-04	1.160	1.160	1.140	1.160	0.971	1,005,000
2024-07-03	1.150	1.160	1.140	1.160	0.971	836,000
2024-07-02	1.150	1.160	1.140	1.160	0.971	1,004,000
2024-07-01	1.160	1.160	1.140	1.160	0.971	286,000
2024-06-28	1.160	1.160	1.140	1.160	0.971	859,000
2024-06-27	1.150	1.150	1.140	1.150	0.963	813,000
2024-06-26	1.160	1.160	1.140	1.160	0.971	826,000
2024-06-25	1.140	1.160	1.140	1.160	0.971	2,275,000
2024-06-24	1.150	1.150	1.140	1.140	0.954	1,607,000
2024-06-21	1.160	1.160	1.140	1.150	0.963	1,216,000
2024-06-20	1.170	1.170	1.150	1.160	0.971	806,000
2024-06-19	1.170	1.170	1.150	1.160	0.971	1,998,000
2024-06-18	1.180	1.180	1.150	1.150	0.963	1,192,000
2024-06-14	1.170	1.180	1.160	1.180	0.968	1,731,000
2024-06-13	1.170	1.170	1.160	1.170	0.959	822,000
2024-06-11	1.160	1.170	1.160	1.170	0.959	687,000
2024-06-10	1.160	1.170	1.150	1.160	0.951	1,491,000
2024-06-07	1.160	1.160	1.150	1.160	0.951	3,062,000
2024-06-06	1.150	1.160	1.150	1.160	0.951	2,102,000
2024-06-05	1.160	1.160	1.150	1.150	0.943	572,000
2024-06-04	1.150	1.160	1.150	1.150	0.943	1,522,000
2024-06-03	1.160	1.160	1.140	1.150	0.943	1,888,000
2024-05-31	1.150	1.160	1.140	1.160	0.951	942,000
2024-05-30	1.150	1.160	1.140	1.150	0.943	769,000
2024-05-29	1.160	1.160	1.150	1.160	0.951	554,000
2024-05-28	1.150	1.160	1.140	1.160	0.951	3,147,000
2024-05-27	1.160	1.170	1.150	1.150	0.943	956,000
2024-05-24	1.170	1.170	1.150	1.170	0.959	2,576,000
2024-05-23	1.170	1.170	1.150	1.170	0.959	5,106,000
2024-05-22	1.170	1.170	1.150	1.170	0.959	1,273,000
2024-05-21	1.160	1.170	1.160	1.170	0.959	2,091,000
2024-05-20	1.170	1.170	1.150	1.170	0.959	2,355,000
2024-05-17	1.180	1.180	1.160	1.170	0.959	1,116,000
2024-05-16	1.160	1.180	1.160	1.170	0.959	649,000
2024-05-15	1.170	1.170	1.150	1.160	0.951	3,651,000
2024-05-14	1.170	1.180	1.160	1.160	0.951	2,690,000
2024-05-13	1.170	1.170	1.150	1.170	0.959	2,874,000
2024-05-10	1.170	1.180	1.160	1.170	0.959	537,000
2024-05-09	1.180	1.180	1.160	1.170	0.959	1,821,000
2024-05-08	1.170	1.180	1.160	1.180	0.968	3,128,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.0243 PHP
2026-05-18	0.0242 PHP
2026-01-29	0.0240 PHP
2025-10-29	0.0237 PHP
2025-06-19	0.0231 PHP
2025-05-06	0.0226 PHP
2025-01-21	0.0236 PHP
2024-10-30	0.0236 PHP
2024-06-18	0.0235 PHP
2024-05-06	0.0231 PHP
2024-01-19	0.0257 PHP
2023-11-03	0.0255 PHP
2023-06-14	0.0254 PHP
2023-05-02	0.0227 PHP
2022-12-07	0.0273 PHP
2022-08-25	0.0273 PHP
2022-06-03	0.0279 PHP
2022-05-16	0.0278 PHP
2021-11-24	0.0280 PHP
2021-08-25	0.0278 PHP
2021-05-25	0.0201 PHP
2021-04-23	0.0205 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.