DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.100	1.100	1.080	1.100	1.027	2,148,000
2026-01-22	1.100	1.110	1.070	1.100	1.027	2,337,000
2026-01-21	1.100	1.110	1.050	1.100	1.027	5,957,000
2026-01-20	1.110	1.110	1.090	1.100	1.027	3,836,000
2026-01-19	1.100	1.110	1.090	1.100	1.027	3,024,000
2026-01-16	1.100	1.110	1.090	1.100	1.027	5,499,000
2026-01-15	1.090	1.100	1.080	1.100	1.027	19,502,000
2026-01-14	1.080	1.100	1.070	1.090	1.018	8,695,000
2026-01-13	1.080	1.090	1.060	1.090	1.018	4,401,000
2026-01-12	1.060	1.090	1.040	1.080	1.009	25,470,000
2026-01-09	1.040	1.070	1.030	1.060	0.990	22,025,000
2026-01-08	1.030	1.040	1.030	1.040	0.971	1,319,000
2026-01-07	1.020	1.040	1.020	1.030	0.962	2,987,000
2026-01-06	1.020	1.030	1.020	1.030	0.962	7,918,000
2026-01-05	1.030	1.030	1.010	1.020	0.953	8,438,000
2026-01-02	1.020	1.040	1.010	1.030	0.962	8,192,000
2025-12-29	1.020	1.030	1.010	1.020	0.953	5,600,000
2025-12-26	1.020	1.030	1.010	1.020	0.953	2,667,000
2025-12-23	1.030	1.030	1.010	1.020	0.953	9,734,000
2025-12-22	1.030	1.040	1.020	1.030	0.962	7,681,000
2025-12-19	1.020	1.030	1.010	1.020	0.953	1,641,000
2025-12-18	1.030	1.030	1.010	1.020	0.953	8,436,000
2025-12-17	1.030	1.030	1.010	1.030	0.962	8,696,000
2025-12-16	1.020	1.030	1.020	1.030	0.962	1,097,000
2025-12-15	1.030	1.030	1.020	1.030	0.962	2,063,000
2025-12-12	1.030	1.030	1.020	1.030	0.962	1,022,000
2025-12-11	1.030	1.040	1.020	1.030	0.962	609,000
2025-12-10	1.040	1.040	1.020	1.030	0.962	1,766,000
2025-12-09	1.030	1.050	1.030	1.040	0.971	1,455,000
2025-12-05	1.040	1.040	1.030	1.030	0.962	435,000
2025-12-04	1.040	1.040	1.030	1.040	0.971	748,000
2025-12-03	1.040	1.040	1.030	1.040	0.971	1,063,000
2025-12-02	1.040	1.050	1.030	1.040	0.971	890,000
2025-12-01	1.040	1.050	1.030	1.030	0.962	694,000
2025-11-28	1.050	1.050	1.030	1.040	0.971	1,959,000
2025-11-27	1.040	1.050	1.030	1.050	0.981	3,477,000
2025-11-26	1.040	1.050	1.030	1.040	0.971	552,000
2025-11-25	1.040	1.050	1.030	1.040	0.971	2,724,000
2025-11-24	1.050	1.050	1.030	1.040	0.971	1,319,000
2025-11-21	1.040	1.050	1.020	1.050	0.981	3,204,000
2025-11-20	1.030	1.040	1.010	1.040	0.971	1,650,000
2025-11-19	1.030	1.030	1.010	1.030	0.962	1,693,000
2025-11-18	1.030	1.030	1.020	1.030	0.962	1,358,000
2025-11-17	1.020	1.030	1.010	1.030	0.962	1,050,000
2025-11-14	1.040	1.040	1.010	1.030	0.962	813,000
2025-11-13	1.030	1.040	1.010	1.040	0.971	1,419,000
2025-11-12	1.030	1.030	1.010	1.020	0.953	2,413,000
2025-11-11	1.030	1.030	1.020	1.030	0.962	1,387,000
2025-11-10	1.040	1.040	1.020	1.030	0.962	1,295,000
2025-11-07	1.030	1.040	1.030	1.040	0.971	1,773,000
2025-11-06	1.040	1.040	1.030	1.030	0.962	413,000
2025-11-05	1.040	1.050	1.030	1.040	0.971	791,000
2025-11-04	1.040	1.050	1.040	1.040	0.971	548,000
2025-11-03	1.040	1.050	1.020	1.040	0.971	5,388,000
2025-10-30	1.040	1.060	1.040	1.040	0.971	581,000
2025-10-29	1.050	1.060	1.030	1.060	0.990	1,229,000
2025-10-28	1.060	1.060	1.050	1.060	0.968	2,965,000
2025-10-27	1.050	1.060	1.050	1.060	0.968	710,000
2025-10-24	1.060	1.060	1.050	1.050	0.959	5,271,000
2025-10-23	1.060	1.060	1.050	1.060	0.968	2,765,000

← NewerPage 4 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.