DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	1.180	1.190	1.170	1.180	0.968	464,000
2024-05-06	1.180	1.180	1.160	1.180	0.968	972,000
2024-05-03	1.190	1.190	1.170	1.180	0.949	2,342,000
2024-05-02	1.190	1.200	1.170	1.170	0.941	1,588,000
2024-04-30	1.170	1.190	1.170	1.190	0.957	1,706,000
2024-04-29	1.180	1.180	1.170	1.170	0.941	1,210,000
2024-04-26	1.180	1.190	1.160	1.180	0.949	4,326,000
2024-04-25	1.170	1.190	1.170	1.180	0.949	868,000
2024-04-24	1.190	1.190	1.170	1.170	0.941	2,361,000
2024-04-23	1.190	1.190	1.170	1.180	0.949	1,101,000
2024-04-22	1.170	1.190	1.170	1.170	0.941	608,000
2024-04-19	1.180	1.190	1.170	1.170	0.941	654,000
2024-04-18	1.170	1.180	1.160	1.170	0.941	785,000
2024-04-17	1.160	1.190	1.160	1.170	0.941	1,138,000
2024-04-16	1.180	1.190	1.160	1.170	0.941	1,723,000
2024-04-15	1.180	1.180	1.170	1.180	0.949	1,442,000
2024-04-12	1.200	1.200	1.170	1.180	0.949	3,757,000
2024-04-11	1.200	1.200	1.180	1.200	0.965	742,000
2024-04-08	1.190	1.200	1.180	1.200	0.965	1,392,000
2024-04-05	1.190	1.200	1.180	1.200	0.965	1,301,000
2024-04-04	1.190	1.200	1.180	1.200	0.965	818,000
2024-04-03	1.180	1.200	1.170	1.200	0.965	2,144,000
2024-04-02	1.180	1.200	1.180	1.200	0.965	1,141,000
2024-04-01	1.200	1.200	1.180	1.180	0.949	1,012,000
2024-03-27	1.190	1.200	1.180	1.200	0.965	1,389,000
2024-03-26	1.190	1.200	1.180	1.190	0.957	499,000
2024-03-25	1.200	1.200	1.180	1.190	0.957	719,000
2024-03-22	1.200	1.210	1.180	1.200	0.965	1,356,000
2024-03-21	1.190	1.210	1.180	1.210	0.973	1,760,000
2024-03-20	1.190	1.190	1.180	1.190	0.957	827,000
2024-03-19	1.200	1.200	1.180	1.180	0.949	3,648,000
2024-03-18	1.200	1.200	1.170	1.190	0.957	1,457,000
2024-03-15	1.190	1.200	1.170	1.200	0.965	2,609,000
2024-03-14	1.200	1.200	1.180	1.180	0.949	1,098,000
2024-03-13	1.190	1.200	1.180	1.200	0.965	1,335,000
2024-03-12	1.190	1.200	1.190	1.190	0.957	1,242,000
2024-03-11	1.190	1.200	1.190	1.190	0.957	1,156,000
2024-03-08	1.200	1.200	1.180	1.200	0.965	2,343,000
2024-03-07	1.200	1.200	1.180	1.190	0.957	2,527,000
2024-03-06	1.210	1.210	1.190	1.200	0.965	1,249,000
2024-03-05	1.200	1.220	1.200	1.210	0.973	865,000
2024-03-04	1.190	1.220	1.190	1.220	0.981	1,439,000
2024-03-01	1.200	1.210	1.180	1.180	0.949	3,046,000
2024-02-29	1.200	1.210	1.190	1.190	0.957	589,000
2024-02-28	1.200	1.200	1.180	1.200	0.965	2,421,000
2024-02-27	1.190	1.200	1.180	1.200	0.965	1,659,000
2024-02-26	1.190	1.200	1.170	1.190	0.957	9,198,000
2024-02-23	1.200	1.200	1.190	1.190	0.957	2,629,000
2024-02-22	1.200	1.210	1.190	1.190	0.957	3,966,000
2024-02-21	1.200	1.230	1.200	1.200	0.965	2,133,000
2024-02-20	1.210	1.230	1.200	1.220	0.981	897,000
2024-02-19	1.200	1.220	1.200	1.210	0.973	853,000
2024-02-16	1.200	1.230	1.200	1.200	0.965	2,473,000
2024-02-15	1.220	1.230	1.200	1.210	0.973	2,553,000
2024-02-14	1.210	1.230	1.210	1.230	0.989	366,000
2024-02-13	1.220	1.230	1.220	1.230	0.989	1,022,000
2024-02-12	1.230	1.230	1.210	1.220	0.981	1,494,000
2024-02-08	1.220	1.240	1.220	1.230	0.989	1,225,000
2024-02-07	1.220	1.230	1.220	1.220	0.981	1,098,000
2024-02-06	1.210	1.230	1.210	1.220	0.981	670,000

← NewerPage 11 of 21 · 1,225 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.