DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.060	1.060	1.050	1.050	0.959	4,253,000
2025-10-21	1.050	1.060	1.050	1.050	0.959	801,000
2025-10-20	1.060	1.060	1.040	1.050	0.959	2,151,000
2025-10-17	1.050	1.060	1.040	1.060	0.968	1,697,000
2025-10-16	1.060	1.060	1.050	1.050	0.959	233,000
2025-10-15	1.060	1.060	1.050	1.050	0.959	984,000
2025-10-14	1.070	1.070	1.050	1.050	0.959	840,000
2025-10-13	1.060	1.060	1.040	1.060	0.968	2,749,000
2025-10-10	1.060	1.070	1.050	1.060	0.968	365,000
2025-10-09	1.070	1.070	1.050	1.060	0.968	2,951,000
2025-10-08	1.070	1.070	1.050	1.070	0.977	857,000
2025-10-07	1.070	1.070	1.050	1.060	0.968	661,000
2025-10-06	1.070	1.070	1.050	1.060	0.968	1,832,000
2025-10-03	1.060	1.070	1.040	1.070	0.977	3,405,000
2025-10-02	1.050	1.060	1.050	1.050	0.959	2,123,000
2025-10-01	1.050	1.060	1.040	1.050	0.959	2,671,000
2025-09-30	1.040	1.050	1.040	1.050	0.959	1,525,000
2025-09-29	1.050	1.060	1.040	1.050	0.959	1,418,000
2025-09-26	1.060	1.060	1.050	1.050	0.959	2,026,000
2025-09-25	1.050	1.060	1.050	1.060	0.968	4,370,000
2025-09-24	1.060	1.060	1.040	1.060	0.968	2,831,000
2025-09-23	1.060	1.070	1.050	1.070	0.977	1,497,000
2025-09-22	1.060	1.060	1.050	1.060	0.968	1,101,000
2025-09-19	1.070	1.070	1.040	1.060	0.968	2,682,000
2025-09-18	1.060	1.070	1.050	1.060	0.968	1,716,000
2025-09-17	1.050	1.060	1.050	1.060	0.968	2,207,000
2025-09-16	1.060	1.060	1.050	1.050	0.959	1,209,000
2025-09-15	1.060	1.060	1.040	1.060	0.968	1,887,000
2025-09-12	1.050	1.060	1.040	1.050	0.959	2,245,000
2025-09-11	1.040	1.060	1.040	1.050	0.959	1,340,000
2025-09-10	1.050	1.050	1.030	1.050	0.959	1,058,000
2025-09-09	1.040	1.050	1.030	1.040	0.950	2,536,000
2025-09-08	1.040	1.050	1.030	1.050	0.959	5,000,000
2025-09-05	1.050	1.060	1.040	1.050	0.959	2,642,000
2025-09-04	1.050	1.060	1.040	1.060	0.968	869,000
2025-09-03	1.050	1.060	1.040	1.050	0.959	1,170,000
2025-09-02	1.050	1.060	1.040	1.050	0.959	1,407,000
2025-09-01	1.050	1.060	1.030	1.060	0.968	4,268,000
2025-08-29	1.060	1.060	1.030	1.050	0.959	4,672,000
2025-08-28	1.060	1.070	1.050	1.060	0.968	2,298,000
2025-08-27	1.050	1.060	1.050	1.060	0.968	1,437,000
2025-08-26	1.050	1.060	1.040	1.050	0.959	1,425,000
2025-08-22	1.040	1.060	1.030	1.050	0.959	3,837,000
2025-08-20	1.040	1.050	1.030	1.050	0.959	1,431,000
2025-08-19	1.040	1.060	1.040	1.050	0.959	3,255,000
2025-08-18	1.060	1.060	1.040	1.060	0.968	2,865,000
2025-08-15	1.040	1.060	1.030	1.060	0.968	3,569,000
2025-08-14	1.050	1.060	1.040	1.050	0.959	2,972,000
2025-08-13	1.050	1.060	1.050	1.060	0.968	2,239,000
2025-08-12	1.060	1.070	1.050	1.060	0.968	3,869,000
2025-08-11	1.060	1.070	1.050	1.060	0.968	5,045,000
2025-08-08	1.060	1.070	1.050	1.070	0.977	1,095,000
2025-08-07	1.070	1.070	1.050	1.060	0.968	1,290,000
2025-08-06	1.070	1.070	1.050	1.070	0.977	1,203,000
2025-08-05	1.070	1.070	1.050	1.070	0.977	1,549,000
2025-08-04	1.060	1.070	1.050	1.070	0.977	1,776,000
2025-08-01	1.060	1.070	1.050	1.070	0.977	989,000
2025-07-31	1.060	1.070	1.050	1.070	0.977	1,235,000
2025-07-30	1.060	1.070	1.050	1.070	0.977	648,000
2025-07-29	1.060	1.070	1.050	1.070	0.977	1,579,000

← NewerPage 5 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.