DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	1.460	1.470	1.450	1.460	1.085	914,000
2023-02-07	1.470	1.470	1.450	1.460	1.085	1,475,000
2023-02-06	1.460	1.470	1.450	1.470	1.093	1,287,000
2023-02-03	1.460	1.470	1.450	1.460	1.085	1,493,000
2023-02-02	1.450	1.460	1.440	1.460	1.085	1,199,000
2023-02-01	1.420	1.460	1.420	1.440	1.070	636,000
2023-01-31	1.440	1.470	1.410	1.420	1.056	2,223,000
2023-01-30	1.450	1.470	1.430	1.430	1.063	1,817,000
2023-01-27	1.440	1.450	1.430	1.450	1.078	1,710,000
2023-01-26	1.440	1.440	1.430	1.440	1.070	1,444,000
2023-01-25	1.430	1.440	1.410	1.430	1.063	3,701,000
2023-01-24	1.410	1.420	1.400	1.410	1.048	1,797,000
2023-01-23	1.420	1.420	1.400	1.400	1.041	2,294,000
2023-01-20	1.400	1.420	1.390	1.410	1.048	1,171,000
2023-01-19	1.380	1.410	1.380	1.400	1.041	1,248,000
2023-01-18	1.380	1.400	1.370	1.380	1.026	1,342,000
2023-01-17	1.380	1.400	1.360	1.380	1.026	1,451,000
2023-01-16	1.350	1.420	1.350	1.380	1.026	5,186,000
2023-01-13	1.330	1.350	1.330	1.340	0.996	2,366,000
2023-01-12	1.330	1.330	1.300	1.330	0.989	3,582,000
2023-01-11	1.300	1.340	1.300	1.330	0.989	3,990,000
2023-01-10	1.300	1.310	1.290	1.300	0.966	2,120,000
2023-01-09	1.300	1.310	1.290	1.300	0.966	1,572,000
2023-01-06	1.290	1.300	1.280	1.300	0.966	3,582,000
2023-01-05	1.280	1.300	1.280	1.290	0.959	3,283,000
2023-01-04	1.300	1.300	1.280	1.290	0.959	2,121,000
2023-01-03	1.290	1.300	1.270	1.290	0.959	1,262,000
2022-12-29	1.300	1.300	1.280	1.290	0.959	663,000
2022-12-28	1.290	1.300	1.280	1.290	0.959	624,000
2022-12-27	1.290	1.290	1.270	1.280	0.952	741,000
2022-12-23	1.290	1.290	1.270	1.290	0.959	781,000
2022-12-22	1.280	1.280	1.260	1.280	0.952	1,397,000
2022-12-21	1.260	1.280	1.250	1.280	0.952	2,358,000
2022-12-20	1.250	1.270	1.240	1.250	0.929	469,000
2022-12-19	1.260	1.260	1.250	1.250	0.929	758,000
2022-12-16	1.280	1.280	1.250	1.260	0.937	906,000
2022-12-15	1.280	1.290	1.260	1.280	0.952	601,000
2022-12-14	1.280	1.280	1.250	1.280	0.952	687,000
2022-12-13	1.280	1.290	1.270	1.280	0.952	1,037,000
2022-12-12	1.280	1.290	1.270	1.280	0.952	508,000
2022-12-09	1.280	1.280	1.270	1.270	0.944	5,964,000
2022-12-07	1.270	1.280	1.250	1.280	0.952	1,060,000
2022-12-06	1.280	1.300	1.280	1.300	0.946	2,038,000
2022-12-05	1.300	1.300	1.280	1.280	0.932	1,341,000
2022-12-02	1.290	1.300	1.270	1.300	0.946	1,611,000
2022-12-01	1.280	1.300	1.270	1.290	0.939	1,505,000
2022-11-29	1.300	1.300	1.260	1.290	0.939	836,000
2022-11-28	1.290	1.300	1.250	1.270	0.924	2,353,000
2022-11-25	1.290	1.300	1.280	1.290	0.939	544,000
2022-11-24	1.300	1.300	1.270	1.290	0.939	507,000
2022-11-23	1.300	1.300	1.270	1.290	0.939	596,000
2022-11-22	1.280	1.310	1.280	1.280	0.932	635,000
2022-11-21	1.310	1.310	1.280	1.280	0.932	822,000
2022-11-18	1.310	1.320	1.300	1.310	0.953	695,000
2022-11-17	1.300	1.310	1.260	1.300	0.946	816,000
2022-11-16	1.320	1.320	1.300	1.300	0.946	761,000
2022-11-15	1.300	1.310	1.290	1.300	0.946	361,000
2022-11-14	1.300	1.310	1.270	1.300	0.946	1,204,000
2022-11-11	1.260	1.310	1.260	1.300	0.946	1,868,000
2022-11-10	1.260	1.300	1.240	1.260	0.917	1,360,000

← NewerPage 16 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.