DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	1.050	1.070	1.050	1.060	0.928	1,317,000
2025-04-28	1.060	1.060	1.040	1.060	0.928	1,297,000
2025-04-25	1.060	1.060	1.040	1.060	0.928	1,558,000
2025-04-24	1.060	1.060	1.050	1.060	0.928	757,000
2025-04-23	1.050	1.060	1.040	1.060	0.928	2,966,000
2025-04-22	1.040	1.060	1.040	1.060	0.928	1,769,000
2025-04-21	1.040	1.050	1.030	1.050	0.919	2,357,000
2025-04-16	1.040	1.050	1.030	1.030	0.902	3,868,000
2025-04-15	1.040	1.040	1.030	1.040	0.910	575,000
2025-04-14	1.040	1.040	1.020	1.040	0.910	3,717,000
2025-04-11	1.050	1.050	1.020	1.040	0.910	527,000
2025-04-10	1.030	1.030	1.020	1.030	0.902	1,984,000
2025-04-08	1.020	1.040	1.020	1.030	0.902	1,589,000
2025-04-07	1.040	1.040	1.020	1.020	0.893	3,969,000
2025-04-04	1.040	1.040	1.030	1.040	0.910	1,299,000
2025-04-03	1.040	1.050	1.040	1.040	0.910	297,000
2025-04-02	1.050	1.060	1.040	1.050	0.919	1,515,000
2025-03-31	1.050	1.050	1.040	1.050	0.919	879,000
2025-03-28	1.050	1.050	1.040	1.050	0.919	507,000
2025-03-27	1.040	1.040	1.030	1.040	0.910	956,000
2025-03-26	1.040	1.050	1.030	1.040	0.910	1,868,000
2025-03-25	1.040	1.050	1.030	1.050	0.919	909,000
2025-03-24	1.040	1.050	1.030	1.040	0.910	795,000
2025-03-21	1.050	1.050	1.030	1.040	0.910	614,000
2025-03-20	1.040	1.050	1.030	1.040	0.910	815,000
2025-03-19	1.050	1.050	1.040	1.040	0.910	2,466,000
2025-03-18	1.050	1.050	1.030	1.050	0.919	942,000
2025-03-17	1.050	1.050	1.030	1.050	0.919	1,230,000
2025-03-14	1.050	1.050	1.020	1.050	0.919	4,121,000
2025-03-13	1.050	1.050	1.030	1.050	0.919	495,000
2025-03-12	1.050	1.050	1.030	1.050	0.919	400,000
2025-03-11	1.060	1.060	1.030	1.050	0.919	1,212,000
2025-03-10	1.060	1.060	1.030	1.060	0.928	1,259,000
2025-03-07	1.050	1.060	1.030	1.060	0.928	2,700,000
2025-03-06	1.050	1.060	1.030	1.050	0.919	2,102,000
2025-03-05	1.040	1.060	1.030	1.050	0.919	1,336,000
2025-03-04	1.040	1.050	1.020	1.040	0.910	1,856,000
2025-03-03	1.040	1.060	1.030	1.040	0.910	2,629,000
2025-02-28	1.050	1.060	1.030	1.040	0.910	1,504,000
2025-02-27	1.030	1.050	1.030	1.050	0.919	467,000
2025-02-26	1.050	1.050	1.030	1.040	0.910	3,298,000
2025-02-25	1.050	1.050	1.030	1.030	0.902	2,017,000
2025-02-24	1.060	1.060	1.040	1.040	0.910	2,995,000
2025-02-21	1.060	1.060	1.040	1.060	0.928	2,364,000
2025-02-20	1.050	1.060	1.040	1.060	0.928	1,247,000
2025-02-19	1.050	1.060	1.040	1.050	0.919	2,876,000
2025-02-18	1.060	1.070	1.050	1.060	0.928	1,268,000
2025-02-17	1.060	1.060	1.040	1.060	0.928	1,453,000
2025-02-14	1.060	1.060	1.040	1.040	0.910	683,000
2025-02-13	1.040	1.060	1.040	1.060	0.928	692,000
2025-02-12	1.040	1.060	1.030	1.030	0.902	1,496,000
2025-02-11	1.050	1.060	1.040	1.060	0.928	945,000
2025-02-10	1.040	1.060	1.040	1.050	0.919	694,000
2025-02-07	1.060	1.070	1.040	1.060	0.928	658,000
2025-02-06	1.050	1.070	1.040	1.050	0.919	483,000
2025-02-05	1.050	1.070	1.040	1.060	0.928	1,083,000
2025-02-04	1.050	1.050	1.030	1.050	0.919	893,000
2025-02-03	1.060	1.060	1.030	1.050	0.919	1,708,000
2025-01-31	1.060	1.070	1.040	1.060	0.928	1,669,000
2025-01-30	1.050	1.070	1.050	1.060	0.928	1,530,000

← NewerPage 7 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.