DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	1.050	1.070	1.050	1.070	0.977	1,727,000
2025-07-25	1.070	1.070	1.050	1.060	0.968	1,886,000
2025-07-24	1.070	1.070	1.060	1.070	0.977	858,000
2025-07-23	1.060	1.070	1.060	1.070	0.977	884,000
2025-07-22	1.060	1.070	1.060	1.060	0.968	1,477,000
2025-07-21	1.060	1.070	1.050	1.060	0.968	712,000
2025-07-18	1.060	1.070	1.060	1.060	0.968	1,762,000
2025-07-17	1.070	1.070	1.050	1.070	0.977	1,105,000
2025-07-16	1.070	1.070	1.050	1.050	0.959	7,718,000
2025-07-15	1.070	1.070	1.060	1.070	0.977	1,828,000
2025-07-14	1.070	1.080	1.050	1.070	0.977	1,583,000
2025-07-11	1.070	1.070	1.060	1.070	0.977	2,115,000
2025-07-10	1.070	1.070	1.050	1.070	0.977	1,587,000
2025-07-09	1.070	1.080	1.050	1.070	0.977	2,492,000
2025-07-08	1.060	1.070	1.050	1.070	0.977	5,282,000
2025-07-07	1.080	1.080	1.060	1.060	0.968	1,763,000
2025-07-04	1.080	1.080	1.070	1.080	0.986	3,068,000
2025-07-03	1.080	1.080	1.070	1.080	0.986	1,251,000
2025-07-02	1.070	1.080	1.070	1.080	0.986	1,377,000
2025-07-01	1.080	1.080	1.060	1.070	0.977	1,600,000
2025-06-30	1.070	1.070	1.060	1.070	0.977	2,728,000
2025-06-27	1.080	1.080	1.060	1.070	0.977	3,472,000
2025-06-26	1.080	1.080	1.070	1.080	0.986	1,435,000
2025-06-25	1.070	1.080	1.070	1.080	0.986	1,004,000
2025-06-24	1.080	1.080	1.060	1.070	0.977	978,000
2025-06-23	1.070	1.090	1.060	1.080	0.986	1,732,000
2025-06-20	1.080	1.090	1.080	1.080	0.986	740,000
2025-06-19	1.090	1.090	1.060	1.080	0.986	3,148,000
2025-06-18	1.100	1.100	1.090	1.100	0.983	3,530,000
2025-06-17	1.100	1.100	1.080	1.090	0.974	1,843,000
2025-06-16	1.100	1.100	1.090	1.100	0.983	2,173,000
2025-06-13	1.090	1.100	1.090	1.100	0.983	2,480,000
2025-06-11	1.090	1.100	1.090	1.090	0.974	3,454,000
2025-06-10	1.080	1.100	1.070	1.090	0.974	5,002,000
2025-06-09	1.090	1.090	1.080	1.090	0.974	2,108,000
2025-06-05	1.080	1.090	1.070	1.080	0.965	3,948,000
2025-06-04	1.080	1.080	1.060	1.080	0.965	2,324,000
2025-06-03	1.070	1.080	1.060	1.080	0.965	3,561,000
2025-06-02	1.060	1.070	1.050	1.070	0.957	2,362,000
2025-05-30	1.050	1.060	1.050	1.060	0.948	1,025,000
2025-05-29	1.060	1.060	1.050	1.060	0.948	616,000
2025-05-28	1.050	1.060	1.040	1.050	0.939	2,596,000
2025-05-27	1.060	1.060	1.050	1.050	0.939	1,720,000
2025-05-26	1.060	1.060	1.050	1.060	0.948	595,000
2025-05-23	1.060	1.070	1.050	1.070	0.957	1,074,000
2025-05-22	1.060	1.070	1.030	1.060	0.948	1,566,000
2025-05-21	1.060	1.080	1.040	1.060	0.948	2,844,000
2025-05-20	1.050	1.060	1.040	1.060	0.948	2,102,000
2025-05-19	1.050	1.060	1.030	1.060	0.948	3,589,000
2025-05-16	1.050	1.060	1.040	1.050	0.939	891,000
2025-05-15	1.060	1.060	1.040	1.050	0.939	667,000
2025-05-14	1.060	1.060	1.040	1.050	0.939	1,153,000
2025-05-13	1.050	1.060	1.040	1.050	0.939	1,461,000
2025-05-09	1.050	1.060	1.040	1.040	0.930	744,000
2025-05-08	1.060	1.060	1.050	1.050	0.939	394,000
2025-05-07	1.050	1.060	1.040	1.060	0.948	1,265,000
2025-05-06	1.070	1.070	1.030	1.040	0.930	2,622,000
2025-05-05	1.080	1.090	1.060	1.080	0.945	1,135,000
2025-05-02	1.080	1.090	1.060	1.090	0.954	1,783,000
2025-04-30	1.060	1.080	1.050	1.070	0.937	5,983,000

← NewerPage 6 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.