DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	1.570	1.620	1.570	1.610	1.131	7,582,000
2022-05-19	1.580	1.590	1.550	1.560	1.096	2,448,000
2022-05-18	1.570	1.600	1.550	1.570	1.103	2,137,000
2022-05-17	1.520	1.540	1.510	1.540	1.082	1,108,000
2022-05-16	1.530	1.540	1.500	1.510	1.061	2,989,000
2022-05-13	1.550	1.570	1.530	1.530	1.056	2,412,000
2022-05-12	1.540	1.550	1.530	1.540	1.062	2,319,000
2022-05-11	1.530	1.570	1.530	1.540	1.062	2,129,000
2022-05-10	1.540	1.550	1.470	1.540	1.062	5,010,000
2022-05-06	1.520	1.580	1.470	1.560	1.076	5,790,000
2022-05-05	1.440	1.550	1.440	1.510	1.042	8,061,000
2022-05-04	1.440	1.450	1.410	1.420	0.980	3,759,000
2022-05-02	1.470	1.470	1.440	1.440	0.993	1,987,000
2022-04-29	1.490	1.490	1.450	1.450	1.000	4,171,000
2022-04-28	1.500	1.500	1.470	1.500	1.035	2,604,000
2022-04-27	1.540	1.540	1.490	1.500	1.035	6,653,000
2022-04-26	1.540	1.550	1.530	1.530	1.056	1,689,000
2022-04-25	1.560	1.560	1.540	1.540	1.062	7,153,000
2022-04-22	1.560	1.580	1.550	1.570	1.083	2,572,000
2022-04-21	1.560	1.570	1.550	1.560	1.076	2,373,000
2022-04-20	1.560	1.570	1.550	1.560	1.076	2,317,000
2022-04-19	1.570	1.580	1.560	1.560	1.076	1,201,000
2022-04-18	1.560	1.580	1.560	1.580	1.090	1,616,000
2022-04-13	1.560	1.570	1.550	1.560	1.076	1,148,000
2022-04-12	1.560	1.580	1.560	1.560	1.076	1,460,000
2022-04-11	1.560	1.570	1.550	1.560	1.076	4,008,000
2022-04-08	1.560	1.580	1.560	1.570	1.083	1,109,000
2022-04-07	1.580	1.590	1.560	1.560	1.076	1,402,000
2022-04-06	1.580	1.590	1.560	1.570	1.083	3,353,000
2022-04-05	1.590	1.590	1.580	1.590	1.097	797,000
2022-04-04	1.580	1.590	1.580	1.580	1.090	1,217,000
2022-04-01	1.580	1.600	1.580	1.580	1.090	2,131,000
2022-03-31	1.610	1.610	1.580	1.580	1.090	2,108,000
2022-03-30	1.610	1.620	1.590	1.610	1.111	1,253,000
2022-03-29	1.590	1.620	1.590	1.610	1.111	1,378,000
2022-03-28	1.600	1.600	1.580	1.600	1.104	680,000
2022-03-25	1.570	1.600	1.570	1.600	1.104	2,021,000
2022-03-24	1.580	1.600	1.570	1.580	1.090	2,302,000
2022-03-23	1.580	1.600	1.580	1.580	1.090	1,646,000
2022-03-22	1.590	1.610	1.580	1.580	1.090	3,206,000
2022-03-21	1.600	1.600	1.580	1.590	1.097	1,324,000
2022-03-18	1.590	1.620	1.590	1.600	1.104	3,185,000
2022-03-17	1.610	1.630	1.570	1.580	1.090	5,165,000
2022-03-16	1.640	1.660	1.560	1.590	1.097	7,429,000
2022-03-15	1.630	1.640	1.520	1.610	1.111	4,474,000
2022-03-14	1.710	1.730	1.600	1.620	1.118	9,530,000
2022-03-11	1.730	1.750	1.710	1.710	1.180	1,989,000
2022-03-10	1.740	1.750	1.700	1.730	1.194	3,084,000
2022-03-09	1.710	1.750	1.710	1.740	1.200	6,954,000
2022-03-08	1.760	1.770	1.700	1.710	1.180	15,594,000
2022-03-07	1.780	1.780	1.760	1.770	1.221	4,482,000
2022-03-04	1.770	1.780	1.770	1.780	1.228	1,742,000
2022-03-03	1.780	1.780	1.760	1.770	1.221	5,404,000
2022-03-02	1.780	1.790	1.770	1.770	1.221	2,339,000
2022-03-01	1.780	1.790	1.770	1.780	1.228	2,396,000
2022-02-28	1.780	1.790	1.770	1.770	1.221	5,301,000
2022-02-24	1.800	1.800	1.770	1.770	1.221	11,733,000
2022-02-23	1.790	1.800	1.780	1.800	1.242	2,873,000
2022-02-22	1.790	1.800	1.780	1.790	1.235	6,807,000
2022-02-21	1.790	1.800	1.780	1.790	1.235	7,094,000

← NewerPage 19 of 21 · 1,226 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.