DDMP REIT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 1.810 | 1.860 | 1.810 | 1.840 | 1.250 | 8,251,000 |
| 2021-11-18 | 1.820 | 1.860 | 1.820 | 1.850 | 1.257 | 17,951,000 |
| 2021-11-17 | 1.810 | 1.840 | 1.800 | 1.820 | 1.237 | 4,231,000 |
| 2021-11-16 | 1.810 | 1.820 | 1.790 | 1.810 | 1.230 | 7,975,000 |
| 2021-11-15 | 1.800 | 1.810 | 1.790 | 1.810 | 1.230 | 6,283,000 |
| 2021-11-12 | 1.800 | 1.810 | 1.790 | 1.790 | 1.216 | 6,889,000 |
| 2021-11-11 | 1.800 | 1.810 | 1.790 | 1.800 | 1.223 | 3,396,000 |
| 2021-11-10 | 1.800 | 1.810 | 1.790 | 1.800 | 1.223 | 6,048,000 |
| 2021-11-09 | 1.790 | 1.800 | 1.780 | 1.800 | 1.223 | 8,029,000 |
| 2021-11-08 | 1.790 | 1.800 | 1.770 | 1.780 | 1.210 | 20,015,000 |
| 2021-11-05 | 1.790 | 1.800 | 1.780 | 1.790 | 1.216 | 6,478,000 |
| 2021-11-04 | 1.800 | 1.800 | 1.780 | 1.790 | 1.216 | 6,098,000 |
| 2021-11-03 | 1.790 | 1.810 | 1.780 | 1.800 | 1.223 | 6,310,000 |
| 2021-11-02 | 1.800 | 1.810 | 1.790 | 1.800 | 1.223 | 5,317,000 |
| 2021-10-29 | 1.810 | 1.810 | 1.800 | 1.800 | 1.223 | 3,683,000 |
| 2021-10-28 | 1.790 | 1.810 | 1.780 | 1.810 | 1.230 | 4,503,000 |
| 2021-10-27 | 1.790 | 1.800 | 1.780 | 1.800 | 1.223 | 11,987,000 |
| 2021-10-26 | 1.800 | 1.800 | 1.780 | 1.790 | 1.216 | 6,733,000 |
| 2021-10-25 | 1.800 | 1.810 | 1.780 | 1.800 | 1.223 | 7,852,000 |
| 2021-10-22 | 1.810 | 1.810 | 1.790 | 1.800 | 1.223 | 3,798,000 |
| 2021-10-21 | 1.800 | 1.810 | 1.790 | 1.810 | 1.230 | 5,603,000 |
| 2021-10-20 | 1.800 | 1.810 | 1.780 | 1.800 | 1.223 | 9,332,000 |
| 2021-10-19 | 1.810 | 1.810 | 1.790 | 1.800 | 1.223 | 13,170,000 |
| 2021-10-18 | 1.820 | 1.820 | 1.800 | 1.810 | 1.230 | 17,074,000 |
| 2021-10-15 | 1.820 | 1.830 | 1.800 | 1.820 | 1.237 | 7,983,000 |
| 2021-10-14 | 1.840 | 1.840 | 1.810 | 1.810 | 1.230 | 12,971,000 |
← NewerPage 21 of 21 · 1,226 trading days
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.