DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	1.260	1.300	1.240	1.260	0.917	1,360,000
2022-11-09	1.240	1.270	1.220	1.260	0.917	1,599,000
2022-11-08	1.230	1.260	1.230	1.240	0.902	559,000
2022-11-07	1.200	1.240	1.200	1.230	0.895	1,366,000
2022-11-04	1.200	1.210	1.180	1.200	0.873	1,299,000
2022-11-03	1.200	1.200	1.170	1.200	0.873	2,675,000
2022-11-02	1.210	1.210	1.180	1.180	0.859	4,753,000
2022-10-28	1.200	1.210	1.190	1.200	0.873	774,000
2022-10-27	1.200	1.200	1.190	1.200	0.873	618,000
2022-10-26	1.180	1.200	1.180	1.200	0.873	644,000
2022-10-25	1.200	1.210	1.190	1.190	0.866	282,000
2022-10-24	1.200	1.230	1.180	1.210	0.881	613,000
2022-10-21	1.190	1.200	1.180	1.200	0.873	180,000
2022-10-20	1.210	1.210	1.180	1.190	0.866	3,371,000
2022-10-19	1.220	1.240	1.200	1.200	0.873	2,746,000
2022-10-18	1.200	1.220	1.170	1.220	0.888	2,321,000
2022-10-17	1.200	1.210	1.200	1.210	0.881	473,000
2022-10-14	1.200	1.220	1.200	1.200	0.873	490,000
2022-10-13	1.210	1.210	1.200	1.200	0.873	2,263,000
2022-10-12	1.220	1.230	1.210	1.220	0.888	809,000
2022-10-11	1.230	1.240	1.210	1.210	0.881	826,000
2022-10-10	1.230	1.240	1.210	1.230	0.895	1,971,000
2022-10-07	1.220	1.230	1.210	1.230	0.895	647,000
2022-10-06	1.230	1.230	1.210	1.230	0.895	1,002,000
2022-10-05	1.220	1.250	1.200	1.210	0.881	2,321,000
2022-10-04	1.210	1.240	1.210	1.220	0.888	1,300,000
2022-10-03	1.240	1.270	1.210	1.210	0.881	2,576,000
2022-09-30	1.270	1.270	1.230	1.240	0.902	2,441,000
2022-09-29	1.230	1.280	1.230	1.270	0.924	1,072,000
2022-09-28	1.270	1.290	1.220	1.230	0.895	3,714,000
2022-09-27	1.300	1.300	1.250	1.270	0.924	4,470,000
2022-09-23	1.280	1.320	1.280	1.300	0.946	1,187,000
2022-09-22	1.340	1.340	1.280	1.290	0.939	3,905,000
2022-09-21	1.390	1.390	1.320	1.340	0.975	4,566,000
2022-09-20	1.390	1.400	1.370	1.390	1.012	751,000
2022-09-19	1.400	1.400	1.350	1.400	1.019	5,491,000
2022-09-16	1.460	1.460	1.410	1.410	1.026	18,665,000
2022-09-15	1.460	1.470	1.450	1.450	1.055	5,341,000
2022-09-14	1.480	1.480	1.460	1.460	1.063	4,933,000
2022-09-13	1.490	1.500	1.480	1.480	1.077	960,000
2022-09-12	1.490	1.500	1.480	1.490	1.084	1,002,000
2022-09-09	1.480	1.500	1.480	1.490	1.084	311,000
2022-09-08	1.480	1.490	1.470	1.480	1.077	409,000
2022-09-07	1.480	1.500	1.480	1.480	1.077	528,000
2022-09-06	1.490	1.500	1.480	1.490	1.084	635,000
2022-09-05	1.490	1.500	1.480	1.490	1.084	732,000
2022-09-02	1.510	1.510	1.480	1.480	1.077	2,387,000
2022-09-01	1.500	1.520	1.500	1.510	1.099	1,392,000
2022-08-31	1.520	1.530	1.500	1.510	1.099	2,299,000
2022-08-30	1.510	1.530	1.500	1.520	1.106	2,446,000
2022-08-26	1.530	1.530	1.510	1.510	1.099	788,000
2022-08-25	1.530	1.540	1.520	1.530	1.114	1,150,000
2022-08-24	1.530	1.550	1.530	1.550	1.108	2,407,000
2022-08-23	1.520	1.540	1.520	1.530	1.094	802,000
2022-08-22	1.550	1.550	1.520	1.520	1.087	3,140,000
2022-08-19	1.540	1.560	1.530	1.550	1.108	998,000
2022-08-18	1.530	1.540	1.520	1.540	1.101	1,134,000
2022-08-17	1.560	1.570	1.520	1.530	1.094	4,576,000
2022-08-16	1.520	1.580	1.520	1.560	1.115	2,234,000
2022-08-15	1.510	1.560	1.510	1.540	1.101	1,537,000

← NewerPage 17 of 21 · 1,222 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.