DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	1.200	1.220	1.200	1.210	0.973	1,647,000
2024-02-02	1.210	1.220	1.200	1.210	0.973	999,000
2024-02-01	1.220	1.220	1.200	1.220	0.981	536,000
2024-01-31	1.230	1.230	1.210	1.230	0.989	833,000
2024-01-30	1.220	1.230	1.210	1.230	0.989	845,000
2024-01-29	1.220	1.230	1.210	1.220	0.981	758,000
2024-01-26	1.240	1.250	1.220	1.220	0.981	900,000
2024-01-25	1.240	1.240	1.230	1.240	0.997	446,000
2024-01-24	1.240	1.240	1.220	1.240	0.997	2,418,000
2024-01-23	1.230	1.250	1.220	1.240	0.997	3,258,000
2024-01-22	1.230	1.250	1.220	1.230	0.989	1,028,000
2024-01-19	1.230	1.240	1.220	1.230	0.989	750,000
2024-01-18	1.250	1.260	1.240	1.250	0.984	1,187,000
2024-01-17	1.250	1.260	1.240	1.250	0.984	2,101,000
2024-01-16	1.250	1.260	1.250	1.250	0.984	2,140,000
2024-01-15	1.240	1.260	1.240	1.250	0.984	2,289,000
2024-01-12	1.230	1.240	1.210	1.240	0.976	1,164,000
2024-01-11	1.210	1.230	1.200	1.230	0.969	2,664,000
2024-01-10	1.220	1.220	1.210	1.220	0.961	1,754,000
2024-01-09	1.230	1.230	1.200	1.220	0.961	1,351,000
2024-01-08	1.220	1.230	1.190	1.230	0.969	3,402,000
2024-01-05	1.230	1.230	1.200	1.220	0.961	2,426,000
2024-01-04	1.230	1.230	1.210	1.230	0.969	2,659,000
2024-01-03	1.230	1.230	1.220	1.230	0.969	584,000
2024-01-02	1.220	1.230	1.210	1.230	0.969	1,629,000
2023-12-29	1.200	1.220	1.190	1.210	0.953	2,841,000
2023-12-28	1.190	1.200	1.180	1.200	0.945	746,000
2023-12-27	1.190	1.200	1.170	1.190	0.937	1,502,000
2023-12-22	1.190	1.200	1.160	1.190	0.937	3,523,000
2023-12-21	1.180	1.200	1.180	1.190	0.937	449,000
2023-12-20	1.190	1.200	1.180	1.180	0.929	2,272,000
2023-12-19	1.210	1.220	1.180	1.200	0.945	3,224,000
2023-12-18	1.220	1.220	1.200	1.220	0.961	980,000
2023-12-15	1.210	1.220	1.180	1.220	0.961	2,118,000
2023-12-14	1.190	1.210	1.190	1.200	0.945	640,000
2023-12-13	1.210	1.220	1.180	1.190	0.937	1,037,000
2023-12-12	1.190	1.210	1.180	1.210	0.953	470,000
2023-12-11	1.190	1.200	1.180	1.190	0.937	1,030,000
2023-12-07	1.190	1.210	1.190	1.190	0.937	508,000
2023-12-06	1.200	1.210	1.190	1.200	0.945	1,084,000
2023-12-05	1.210	1.220	1.150	1.200	0.945	3,092,000
2023-12-04	1.220	1.230	1.190	1.210	0.953	2,914,000
2023-12-01	1.230	1.230	1.220	1.220	0.961	521,000
2023-11-30	1.230	1.230	1.200	1.230	0.969	931,000
2023-11-29	1.200	1.220	1.200	1.220	0.961	1,574,000
2023-11-28	1.210	1.220	1.200	1.220	0.961	2,093,000
2023-11-24	1.220	1.220	1.210	1.220	0.961	1,084,000
2023-11-23	1.230	1.230	1.210	1.220	0.961	513,000
2023-11-22	1.230	1.240	1.200	1.220	0.961	11,084,000
2023-11-21	1.220	1.220	1.200	1.220	0.961	2,055,000
2023-11-20	1.220	1.220	1.210	1.210	0.953	903,000
2023-11-17	1.230	1.230	1.220	1.220	0.961	470,000
2023-11-16	1.220	1.240	1.220	1.230	0.969	1,163,000
2023-11-15	1.220	1.250	1.220	1.220	0.961	590,000
2023-11-14	1.240	1.240	1.220	1.220	0.961	886,000
2023-11-13	1.250	1.250	1.230	1.240	0.976	499,000
2023-11-10	1.240	1.250	1.230	1.230	0.969	778,000
2023-11-09	1.240	1.240	1.230	1.240	0.976	821,000
2023-11-08	1.260	1.260	1.230	1.240	0.976	903,000
2023-11-07	1.280	1.280	1.230	1.230	0.969	2,843,000

← NewerPage 12 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.