DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.060	1.060	1.040	1.050	1.003	1,827,000
2026-04-23	1.050	1.060	1.040	1.060	1.012	1,110,000
2026-04-22	1.050	1.060	1.040	1.050	1.003	740,000
2026-04-21	1.070	1.070	1.050	1.050	1.003	1,442,000
2026-04-20	1.060	1.070	1.050	1.070	1.022	6,549,000
2026-04-17	1.050	1.070	1.050	1.060	1.012	529,000
2026-04-16	1.060	1.070	1.050	1.050	1.003	2,133,000
2026-04-15	1.060	1.060	1.050	1.060	1.012	497,000
2026-04-14	1.050	1.070	1.050	1.060	1.012	2,421,000
2026-04-13	1.060	1.060	1.050	1.050	1.003	775,000
2026-04-10	1.050	1.060	1.050	1.060	1.012	422,000
2026-04-08	1.060	1.060	1.040	1.050	1.003	1,916,000
2026-04-07	1.050	1.070	1.040	1.060	1.012	1,483,000
2026-04-06	1.050	1.050	1.040	1.050	1.003	678,000
2026-04-01	1.040	1.050	1.030	1.050	1.003	3,362,000
2026-03-31	1.030	1.040	1.020	1.040	0.993	717,000
2026-03-30	1.030	1.040	1.020	1.040	0.993	1,286,000
2026-03-27	1.030	1.040	1.030	1.040	0.993	639,000
2026-03-26	1.040	1.040	1.020	1.040	0.993	4,152,000
2026-03-25	1.040	1.040	1.030	1.040	0.993	1,002,000
2026-03-24	1.030	1.040	1.020	1.040	0.993	2,200,000
2026-03-23	1.030	1.040	1.020	1.020	0.974	15,254,000
2026-03-19	1.040	1.050	1.020	1.040	0.993	3,062,000
2026-03-18	1.050	1.050	1.030	1.040	0.993	624,000
2026-03-17	1.050	1.050	1.030	1.050	1.003	1,559,000
2026-03-16	1.040	1.050	1.020	1.050	1.003	5,251,000
2026-03-13	1.050	1.050	1.040	1.040	0.993	738,000
2026-03-12	1.060	1.060	1.040	1.040	0.993	2,462,000
2026-03-11	1.050	1.050	1.040	1.050	1.003	1,276,000
2026-03-10	1.050	1.050	1.040	1.050	1.003	1,862,000
2026-03-09	1.060	1.060	1.040	1.050	1.003	4,239,000
2026-03-06	1.050	1.060	1.050	1.060	1.012	1,325,000
2026-03-05	1.050	1.060	1.050	1.060	1.012	1,662,000
2026-03-04	1.060	1.070	1.050	1.060	1.012	2,384,000
2026-03-03	1.050	1.070	1.050	1.070	1.022	2,036,000
2026-03-02	1.080	1.080	1.050	1.070	1.022	1,666,000
2026-02-27	1.080	1.090	1.070	1.090	1.041	4,201,000
2026-02-26	1.070	1.080	1.060	1.080	1.031	1,364,000
2026-02-25	1.070	1.070	1.050	1.070	1.022	2,467,000
2026-02-24	1.060	1.070	1.050	1.060	1.012	1,183,000
2026-02-23	1.070	1.070	1.050	1.060	1.012	1,714,000
2026-02-20	1.060	1.080	1.050	1.070	1.022	2,286,000
2026-02-19	1.060	1.060	1.040	1.060	1.012	767,000
2026-02-18	1.060	1.070	1.040	1.060	1.012	2,954,000
2026-02-16	1.100	1.100	1.050	1.070	1.022	845,000
2026-02-13	1.080	1.100	1.060	1.100	1.051	5,047,000
2026-02-12	1.060	1.080	1.050	1.080	1.031	4,186,000
2026-02-11	1.050	1.060	1.040	1.060	1.012	1,505,000
2026-02-10	1.030	1.050	1.030	1.050	1.003	2,692,000
2026-02-09	1.050	1.060	1.030	1.050	1.003	2,551,000
2026-02-06	1.050	1.060	1.040	1.050	1.003	2,269,000
2026-02-05	1.060	1.070	1.050	1.050	1.003	1,096,000
2026-02-04	1.050	1.060	1.040	1.060	1.012	6,806,000
2026-02-03	1.060	1.060	1.040	1.050	1.003	4,087,000
2026-02-02	1.070	1.070	1.050	1.050	1.003	1,884,000
2026-01-30	1.090	1.090	1.050	1.070	1.022	1,730,000
2026-01-29	1.080	1.100	1.060	1.090	1.041	3,995,000
2026-01-28	1.100	1.100	1.090	1.090	1.018	2,074,000
2026-01-27	1.090	1.110	1.090	1.100	1.027	3,594,000
2026-01-26	1.100	1.100	1.090	1.100	1.027	1,470,000

← NewerPage 3 of 21 · 1,224 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.