DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	1.270	1.290	1.270	1.280	0.988	961,000
2023-08-04	1.280	1.290	1.270	1.280	0.988	815,000
2023-08-03	1.280	1.290	1.270	1.280	0.988	1,119,000
2023-08-02	1.280	1.290	1.270	1.270	0.980	1,256,000
2023-08-01	1.290	1.290	1.280	1.280	0.988	1,834,000
2023-07-31	1.280	1.290	1.260	1.290	0.995	682,000
2023-07-28	1.280	1.290	1.270	1.280	0.988	5,760,000
2023-07-27	1.280	1.290	1.270	1.290	0.995	1,109,000
2023-07-26	1.270	1.290	1.270	1.270	0.980	1,104,000
2023-07-25	1.280	1.280	1.260	1.270	0.980	670,000
2023-07-24	1.290	1.290	1.260	1.270	0.980	1,295,000
2023-07-21	1.280	1.290	1.260	1.280	0.988	588,000
2023-07-20	1.280	1.290	1.270	1.270	0.980	450,000
2023-07-19	1.280	1.280	1.260	1.280	0.988	1,058,000
2023-07-18	1.280	1.280	1.270	1.280	0.988	604,000
2023-07-17	1.280	1.280	1.260	1.280	0.988	1,066,000
2023-07-14	1.280	1.280	1.260	1.270	0.980	1,613,000
2023-07-13	1.270	1.280	1.260	1.270	0.980	825,000
2023-07-12	1.260	1.280	1.260	1.270	0.980	995,000
2023-07-11	1.240	1.270	1.240	1.260	0.972	697,000
2023-07-10	1.250	1.270	1.240	1.240	0.957	1,419,000
2023-07-07	1.270	1.280	1.250	1.250	0.965	5,697,000
2023-07-06	1.260	1.280	1.260	1.270	0.980	516,000
2023-07-05	1.280	1.280	1.260	1.270	0.980	3,827,000
2023-07-04	1.290	1.290	1.270	1.270	0.980	1,335,000
2023-07-03	1.270	1.290	1.270	1.280	0.988	414,000
2023-06-30	1.280	1.280	1.260	1.270	0.980	887,000
2023-06-29	1.290	1.290	1.270	1.280	0.988	1,110,000
2023-06-27	1.290	1.290	1.280	1.290	0.995	311,000
2023-06-26	1.290	1.290	1.260	1.280	0.988	3,440,000
2023-06-23	1.280	1.290	1.270	1.270	0.980	547,000
2023-06-22	1.290	1.290	1.270	1.280	0.988	1,239,000
2023-06-21	1.280	1.300	1.260	1.300	1.003	1,683,000
2023-06-20	1.300	1.300	1.280	1.300	1.003	1,113,000
2023-06-19	1.280	1.300	1.280	1.290	0.995	1,445,000
2023-06-16	1.290	1.300	1.270	1.280	0.988	1,227,000
2023-06-15	1.300	1.300	1.280	1.300	1.003	1,171,000
2023-06-14	1.300	1.300	1.280	1.300	1.003	3,753,000
2023-06-13	1.320	1.320	1.300	1.320	0.999	4,357,000
2023-06-09	1.320	1.320	1.300	1.320	0.999	731,000
2023-06-08	1.310	1.320	1.300	1.310	0.991	1,142,000
2023-06-07	1.310	1.310	1.290	1.300	0.984	1,358,000
2023-06-06	1.300	1.310	1.300	1.310	0.991	1,242,000
2023-06-05	1.290	1.300	1.290	1.300	0.984	1,514,000
2023-06-02	1.270	1.290	1.270	1.290	0.976	2,031,000
2023-06-01	1.270	1.290	1.270	1.280	0.969	1,489,000
2023-05-31	1.280	1.280	1.260	1.270	0.961	3,475,000
2023-05-30	1.280	1.280	1.260	1.270	0.961	2,955,000
2023-05-29	1.280	1.280	1.270	1.270	0.961	1,899,000
2023-05-26	1.290	1.290	1.270	1.280	0.969	1,382,000
2023-05-25	1.290	1.290	1.270	1.290	0.976	564,000
2023-05-24	1.300	1.300	1.270	1.290	0.976	1,850,000
2023-05-23	1.300	1.300	1.270	1.280	0.969	2,728,000
2023-05-22	1.300	1.300	1.280	1.300	0.984	2,286,000
2023-05-19	1.310	1.310	1.290	1.300	0.984	772,000
2023-05-18	1.310	1.310	1.290	1.290	0.976	1,386,000
2023-05-17	1.300	1.300	1.280	1.300	0.984	2,382,000
2023-05-16	1.300	1.310	1.280	1.300	0.984	1,192,000
2023-05-15	1.280	1.300	1.270	1.300	0.984	2,584,000
2023-05-12	1.300	1.310	1.280	1.280	0.969	1,762,000

← NewerPage 14 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.