DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	1.300	1.300	1.290	1.300	0.984	559,000
2023-05-10	1.300	1.300	1.290	1.290	0.976	678,000
2023-05-09	1.320	1.320	1.290	1.300	0.984	1,034,000
2023-05-08	1.310	1.320	1.290	1.300	0.984	1,607,000
2023-05-05	1.300	1.320	1.280	1.300	0.984	567,000
2023-05-04	1.300	1.310	1.280	1.300	0.984	1,188,000
2023-05-03	1.300	1.310	1.290	1.300	0.984	772,000
2023-05-02	1.310	1.310	1.270	1.280	0.969	2,836,000
2023-04-28	1.340	1.350	1.310	1.310	0.974	3,888,000
2023-04-27	1.340	1.350	1.310	1.340	0.996	1,684,000
2023-04-26	1.340	1.340	1.330	1.340	0.996	1,590,000
2023-04-25	1.340	1.350	1.330	1.340	0.996	1,730,000
2023-04-24	1.340	1.350	1.330	1.340	0.996	1,480,000
2023-04-20	1.340	1.350	1.340	1.340	0.996	1,025,000
2023-04-19	1.340	1.370	1.340	1.340	0.996	3,569,000
2023-04-18	1.340	1.360	1.300	1.340	0.996	3,648,000
2023-04-17	1.360	1.360	1.330	1.340	0.996	1,534,000
2023-04-14	1.340	1.360	1.340	1.340	0.996	953,000
2023-04-13	1.360	1.360	1.340	1.340	0.996	829,000
2023-04-12	1.380	1.380	1.340	1.360	1.011	3,400,000
2023-04-11	1.370	1.380	1.360	1.380	1.026	1,145,000
2023-04-05	1.370	1.380	1.360	1.370	1.018	421,000
2023-04-04	1.380	1.380	1.360	1.370	1.018	556,000
2023-04-03	1.380	1.380	1.360	1.380	1.026	1,247,000
2023-03-31	1.380	1.380	1.370	1.370	1.018	2,210,000
2023-03-30	1.370	1.380	1.370	1.370	1.018	1,230,000
2023-03-29	1.390	1.390	1.370	1.370	1.018	1,339,000
2023-03-28	1.390	1.400	1.380	1.400	1.041	600,000
2023-03-27	1.380	1.400	1.380	1.390	1.033	2,093,000
2023-03-24	1.380	1.390	1.380	1.380	1.026	1,197,000
2023-03-23	1.370	1.390	1.360	1.390	1.033	1,025,000
2023-03-22	1.380	1.380	1.370	1.370	1.018	657,000
2023-03-21	1.380	1.390	1.370	1.380	1.026	372,000
2023-03-20	1.390	1.390	1.370	1.380	1.026	406,000
2023-03-17	1.370	1.390	1.370	1.370	1.018	932,000
2023-03-16	1.400	1.400	1.360	1.370	1.018	1,651,000
2023-03-15	1.380	1.400	1.380	1.380	1.026	2,170,000
2023-03-14	1.400	1.410	1.380	1.380	1.026	4,327,000
2023-03-13	1.410	1.420	1.400	1.400	1.041	1,097,000
2023-03-10	1.430	1.430	1.400	1.410	1.048	519,000
2023-03-09	1.430	1.430	1.410	1.430	1.063	305,000
2023-03-08	1.430	1.430	1.410	1.420	1.056	741,000
2023-03-07	1.420	1.430	1.410	1.430	1.063	395,000
2023-03-06	1.410	1.440	1.410	1.420	1.056	677,000
2023-03-03	1.420	1.440	1.400	1.420	1.056	788,000
2023-03-02	1.440	1.440	1.410	1.420	1.056	679,000
2023-03-01	1.420	1.440	1.400	1.440	1.070	2,631,000
2023-02-28	1.420	1.440	1.420	1.420	1.056	1,524,000
2023-02-27	1.440	1.450	1.420	1.420	1.056	2,372,000
2023-02-23	1.450	1.450	1.430	1.440	1.070	779,000
2023-02-22	1.450	1.460	1.430	1.440	1.070	2,320,000
2023-02-21	1.460	1.460	1.440	1.440	1.070	1,701,000
2023-02-20	1.460	1.460	1.440	1.450	1.078	1,283,000
2023-02-17	1.460	1.460	1.440	1.450	1.078	722,000
2023-02-16	1.460	1.470	1.440	1.460	1.085	1,504,000
2023-02-15	1.460	1.460	1.440	1.450	1.078	1,247,000
2023-02-14	1.450	1.460	1.440	1.460	1.085	575,000
2023-02-13	1.450	1.460	1.440	1.440	1.070	2,001,000
2023-02-10	1.470	1.470	1.450	1.470	1.093	2,606,000
2023-02-09	1.460	1.470	1.450	1.470	1.093	381,000

← NewerPage 15 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.