DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.050	1.050	1.040	1.050	1.026	2,250,000
2026-07-21	1.050	1.050	1.040	1.050	1.026	555,000
2026-07-20	1.040	1.050	1.040	1.050	1.026	753,000
2026-07-17	1.050	1.050	1.040	1.040	1.016	918,000
2026-07-16	1.040	1.050	1.030	1.050	1.026	1,142,000
2026-07-15	1.040	1.040	1.020	1.040	1.016	10,428,000
2026-07-14	1.050	1.050	1.030	1.040	1.016	11,496,000
2026-07-13	1.040	1.050	1.040	1.040	1.016	914,000
2026-07-10	1.050	1.050	1.040	1.040	1.016	809,000
2026-07-09	1.050	1.050	1.030	1.050	1.026	11,775,000
2026-07-08	1.050	1.050	1.040	1.050	1.026	4,783,000
2026-07-07	1.050	1.050	1.040	1.050	1.026	2,404,000
2026-07-06	1.050	1.050	1.040	1.050	1.026	1,461,000
2026-07-03	1.050	1.060	1.040	1.050	1.026	925,000
2026-07-02	1.050	1.060	1.040	1.040	1.016	2,974,000
2026-07-01	1.050	1.060	1.040	1.050	1.026	2,944,000
2026-06-30	1.060	1.060	1.050	1.060	1.036	2,700,000
2026-06-29	1.050	1.060	1.050	1.060	1.036	1,731,000
2026-06-26	1.060	1.060	1.050	1.050	1.026	3,046,000
2026-06-25	1.050	1.060	1.050	1.060	1.036	3,386,000
2026-06-24	1.050	1.060	1.040	1.050	1.026	2,635,000
2026-06-23	1.050	1.050	1.040	1.050	1.026	1,984,000
2026-06-22	1.050	1.060	1.040	1.050	1.026	1,442,000
2026-06-19	1.060	1.060	1.040	1.050	1.026	494,000
2026-06-18	1.050	1.060	1.040	1.060	1.036	762,000
2026-06-17	1.050	1.060	1.040	1.050	1.026	1,834,000
2026-06-16	1.050	1.060	1.040	1.050	1.026	1,066,000
2026-06-15	1.050	1.060	1.040	1.050	1.026	1,899,000
2026-06-11	1.050	1.050	1.030	1.050	1.026	2,442,000
2026-06-10	1.050	1.050	1.030	1.050	1.026	5,484,000
2026-06-09	1.050	1.060	1.040	1.050	1.026	1,070,000
2026-06-08	1.050	1.060	1.040	1.050	1.026	5,317,000
2026-06-05	1.060	1.060	1.040	1.050	1.026	3,725,000
2026-06-04	1.060	1.060	1.040	1.050	1.026	4,737,000
2026-06-03	1.050	1.060	1.040	1.060	1.036	4,066,000
2026-06-02	1.040	1.060	1.040	1.050	1.026	1,630,000
2026-06-01	1.050	1.060	1.040	1.040	1.016	2,876,000
2026-05-29	1.040	1.050	1.040	1.050	1.026	6,518,000
2026-05-28	1.040	1.050	1.040	1.050	1.026	663,000
2026-05-26	1.050	1.050	1.040	1.050	1.026	905,000
2026-05-25	1.050	1.050	1.040	1.050	1.026	664,000
2026-05-22	1.050	1.050	1.040	1.050	1.026	1,707,000
2026-05-21	1.050	1.050	1.040	1.050	1.026	547,000
2026-05-20	1.040	1.060	1.040	1.050	1.026	910,000
2026-05-19	1.050	1.050	1.040	1.040	1.016	889,000
2026-05-18	1.050	1.060	1.040	1.050	1.026	3,047,000
2026-05-15	1.070	1.080	1.060	1.070	1.022	926,000
2026-05-14	1.060	1.070	1.060	1.070	1.022	8,611,000
2026-05-13	1.070	1.070	1.060	1.070	1.022	1,770,000
2026-05-12	1.060	1.070	1.060	1.070	1.022	2,108,000
2026-05-11	1.070	1.070	1.060	1.060	1.012	1,683,000
2026-05-08	1.060	1.070	1.060	1.070	1.022	974,000
2026-05-07	1.070	1.070	1.050	1.060	1.012	28,907,000
2026-05-06	1.060	1.070	1.050	1.070	1.022	4,247,000
2026-05-05	1.060	1.060	1.050	1.060	1.012	204,000
2026-05-04	1.060	1.070	1.050	1.060	1.012	874,000
2026-04-30	1.060	1.070	1.050	1.060	1.012	637,000
2026-04-29	1.060	1.070	1.050	1.070	1.022	2,987,000
2026-04-28	1.060	1.060	1.050	1.060	1.012	2,173,000
2026-04-27	1.040	1.060	1.040	1.060	1.012	2,171,000

← NewerPage 2 of 3 · 125 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.