DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	1.280	1.290	1.240	1.260	0.992	3,191,000
2023-11-03	1.280	1.290	1.270	1.270	1.000	2,551,000
2023-10-31	1.280	1.290	1.270	1.280	0.988	542,000
2023-10-27	1.280	1.280	1.270	1.270	0.980	784,000
2023-10-26	1.270	1.290	1.270	1.270	0.980	528,000
2023-10-25	1.290	1.290	1.270	1.270	0.980	531,000
2023-10-24	1.280	1.290	1.270	1.270	0.980	570,000
2023-10-23	1.270	1.290	1.270	1.280	0.988	531,000
2023-10-20	1.280	1.290	1.270	1.280	0.988	639,000
2023-10-19	1.280	1.280	1.270	1.280	0.988	2,683,000
2023-10-18	1.300	1.300	1.270	1.280	0.988	3,944,000
2023-10-17	1.300	1.300	1.290	1.300	1.003	581,000
2023-10-16	1.300	1.310	1.290	1.300	1.003	668,000
2023-10-13	1.300	1.310	1.290	1.310	1.011	963,000
2023-10-12	1.310	1.310	1.300	1.300	1.003	1,891,000
2023-10-11	1.310	1.310	1.300	1.310	1.011	274,000
2023-10-10	1.300	1.310	1.290	1.310	1.011	596,000
2023-10-09	1.320	1.320	1.300	1.310	1.011	859,000
2023-10-06	1.310	1.320	1.300	1.320	1.019	618,000
2023-10-05	1.300	1.320	1.290	1.300	1.003	585,000
2023-10-04	1.280	1.320	1.280	1.300	1.003	1,659,000
2023-10-03	1.300	1.320	1.290	1.320	1.019	705,000
2023-10-02	1.300	1.310	1.300	1.310	1.011	1,600,000
2023-09-29	1.300	1.310	1.280	1.300	1.003	787,000
2023-09-28	1.300	1.310	1.280	1.290	0.995	1,504,000
2023-09-27	1.290	1.300	1.280	1.300	1.003	792,000
2023-09-26	1.290	1.300	1.280	1.300	1.003	808,000
2023-09-25	1.290	1.300	1.280	1.290	0.995	549,000
2023-09-22	1.280	1.300	1.270	1.300	1.003	581,000
2023-09-21	1.300	1.300	1.280	1.280	0.988	532,000
2023-09-20	1.280	1.300	1.280	1.300	1.003	806,000
2023-09-19	1.290	1.300	1.270	1.270	0.980	1,266,000
2023-09-18	1.290	1.300	1.280	1.290	0.995	1,068,000
2023-09-15	1.280	1.300	1.280	1.300	1.003	769,000
2023-09-14	1.290	1.290	1.280	1.280	0.988	408,000
2023-09-13	1.310	1.310	1.280	1.290	0.995	666,000
2023-09-12	1.300	1.320	1.280	1.290	0.995	871,000
2023-09-11	1.320	1.320	1.290	1.290	0.995	380,000
2023-09-08	1.320	1.340	1.290	1.300	1.003	467,000
2023-09-07	1.340	1.340	1.310	1.320	1.019	790,000
2023-09-06	1.300	1.350	1.280	1.340	1.034	4,207,000
2023-09-05	1.290	1.300	1.280	1.300	1.003	1,035,000
2023-09-04	1.280	1.290	1.270	1.280	0.988	539,000
2023-09-01	1.290	1.290	1.280	1.280	0.988	803,000
2023-08-31	1.290	1.290	1.270	1.290	0.995	1,196,000
2023-08-30	1.290	1.290	1.270	1.290	0.995	469,000
2023-08-29	1.290	1.290	1.270	1.270	0.980	1,275,000
2023-08-25	1.290	1.290	1.280	1.280	0.988	1,694,000
2023-08-24	1.270	1.290	1.270	1.290	0.995	668,000
2023-08-23	1.280	1.280	1.270	1.270	0.980	1,194,000
2023-08-22	1.280	1.280	1.270	1.270	0.980	1,215,000
2023-08-18	1.290	1.290	1.270	1.280	0.988	1,781,000
2023-08-17	1.270	1.290	1.270	1.290	0.995	846,000
2023-08-16	1.270	1.290	1.260	1.290	0.995	1,000,000
2023-08-15	1.290	1.290	1.270	1.270	0.980	613,000
2023-08-14	1.270	1.290	1.270	1.290	0.995	1,255,000
2023-08-11	1.290	1.290	1.270	1.270	0.980	1,103,000
2023-08-10	1.290	1.290	1.280	1.290	0.995	364,000
2023-08-09	1.280	1.290	1.270	1.290	0.995	5,293,000
2023-08-08	1.280	1.280	1.270	1.270	0.980	755,000

← NewerPage 13 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.