DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.790	1.800	1.790	1.800	1.242	1,826,000
2022-02-17	1.800	1.800	1.780	1.790	1.235	6,614,000
2022-02-16	1.780	1.800	1.780	1.790	1.235	3,463,000
2022-02-15	1.790	1.800	1.780	1.790	1.235	5,469,000
2022-02-14	1.790	1.800	1.790	1.790	1.235	4,006,000
2022-02-11	1.800	1.800	1.790	1.790	1.235	4,202,000
2022-02-10	1.800	1.820	1.800	1.800	1.242	3,302,000
2022-02-09	1.800	1.810	1.790	1.800	1.242	4,903,000
2022-02-08	1.790	1.810	1.790	1.800	1.242	4,880,000
2022-02-07	1.800	1.820	1.790	1.790	1.235	11,531,000
2022-02-04	1.780	1.800	1.780	1.800	1.242	6,864,000
2022-02-03	1.780	1.790	1.780	1.780	1.228	4,046,000
2022-02-02	1.790	1.800	1.780	1.790	1.235	6,706,000
2022-01-31	1.790	1.800	1.780	1.790	1.235	3,621,000
2022-01-28	1.790	1.800	1.780	1.790	1.235	3,390,000
2022-01-27	1.810	1.810	1.780	1.790	1.235	6,374,000
2022-01-26	1.800	1.820	1.800	1.800	1.242	2,661,000
2022-01-25	1.800	1.820	1.800	1.800	1.242	2,357,000
2022-01-24	1.800	1.820	1.790	1.800	1.242	8,652,000
2022-01-21	1.800	1.810	1.790	1.810	1.249	2,545,000
2022-01-20	1.800	1.800	1.790	1.790	1.235	2,664,000
2022-01-19	1.810	1.820	1.800	1.800	1.242	2,846,000
2022-01-18	1.790	1.810	1.790	1.810	1.249	12,618,000
2022-01-17	1.790	1.800	1.780	1.790	1.235	6,849,000
2022-01-14	1.790	1.800	1.780	1.790	1.235	2,451,000
2022-01-13	1.790	1.800	1.780	1.800	1.242	9,077,000
2022-01-12	1.790	1.790	1.780	1.790	1.235	2,710,000
2022-01-11	1.790	1.800	1.780	1.790	1.235	6,292,000
2022-01-10	1.790	1.790	1.780	1.790	1.235	2,027,000
2022-01-07	1.780	1.790	1.780	1.790	1.235	2,658,000
2022-01-06	1.780	1.800	1.780	1.790	1.235	2,432,000
2022-01-05	1.780	1.800	1.780	1.800	1.242	5,218,000
2022-01-03	1.790	1.790	1.770	1.780	1.228	3,117,000
2021-12-31	1.790	1.800	1.780	1.790	1.235	1,093,000
2021-12-29	1.800	1.800	1.780	1.790	1.235	1,678,000
2021-12-28	1.790	1.800	1.780	1.800	1.242	1,700,000
2021-12-27	1.780	1.790	1.780	1.790	1.235	1,718,000
2021-12-24	1.790	1.790	1.780	1.790	1.235	643,000
2021-12-23	1.780	1.790	1.770	1.790	1.235	2,980,000
2021-12-22	1.790	1.790	1.770	1.780	1.228	2,918,000
2021-12-21	1.780	1.790	1.780	1.790	1.235	2,022,000
2021-12-20	1.780	1.790	1.780	1.780	1.228	2,412,000
2021-12-17	1.790	1.790	1.780	1.780	1.228	8,248,000
2021-12-16	1.790	1.800	1.780	1.790	1.235	2,169,000
2021-12-15	1.790	1.800	1.780	1.790	1.235	2,367,000
2021-12-14	1.790	1.800	1.790	1.790	1.235	2,280,000
2021-12-13	1.800	1.800	1.780	1.780	1.228	2,087,000
2021-12-10	1.790	1.800	1.790	1.800	1.242	2,302,000
2021-12-09	1.800	1.800	1.780	1.790	1.235	3,211,000
2021-12-07	1.810	1.810	1.790	1.790	1.235	7,643,000
2021-12-06	1.790	1.820	1.790	1.810	1.249	5,384,000
2021-12-03	1.800	1.800	1.790	1.790	1.235	1,897,000
2021-12-02	1.800	1.800	1.780	1.800	1.242	4,130,000
2021-12-01	1.800	1.810	1.780	1.800	1.242	17,097,000
2021-11-29	1.820	1.820	1.790	1.800	1.242	10,938,000
2021-11-26	1.830	1.830	1.810	1.820	1.256	6,039,000
2021-11-25	1.850	1.850	1.810	1.820	1.256	3,159,000
2021-11-24	1.830	1.870	1.820	1.850	1.276	12,741,000
2021-11-23	1.820	1.870	1.820	1.870	1.271	14,382,000
2021-11-22	1.840	1.840	1.810	1.830	1.244	10,069,000

← NewerPage 20 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.