DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.060	1.060	1.030	1.050	0.919	1,338,000
2025-01-27	1.060	1.070	1.030	1.060	0.928	2,276,000
2025-01-24	1.070	1.070	1.050	1.060	0.928	680,000
2025-01-23	1.050	1.060	1.050	1.060	0.928	638,000
2025-01-22	1.050	1.060	1.040	1.050	0.919	2,263,000
2025-01-21	1.070	1.080	1.050	1.060	0.928	3,022,000
2025-01-20	1.080	1.090	1.070	1.090	0.933	2,937,000
2025-01-17	1.070	1.090	1.060	1.080	0.925	4,607,000
2025-01-16	1.060	1.080	1.060	1.080	0.925	961,000
2025-01-15	1.070	1.070	1.060	1.070	0.916	1,427,000
2025-01-14	1.060	1.080	1.050	1.070	0.916	2,167,000
2025-01-13	1.060	1.070	1.050	1.070	0.916	2,141,000
2025-01-10	1.060	1.060	1.050	1.060	0.908	1,987,000
2025-01-09	1.070	1.070	1.050	1.050	0.899	1,861,000
2025-01-08	1.080	1.080	1.060	1.060	0.908	4,790,000
2025-01-07	1.060	1.080	1.050	1.080	0.925	4,260,000
2025-01-06	1.050	1.060	1.050	1.060	0.908	3,648,000
2025-01-03	1.030	1.050	1.030	1.050	0.899	3,293,000
2025-01-02	1.040	1.040	1.030	1.040	0.890	2,008,000
2024-12-27	1.030	1.040	1.020	1.030	0.882	698,000
2024-12-26	1.040	1.040	1.020	1.040	0.890	1,423,000
2024-12-23	1.030	1.040	1.020	1.040	0.890	701,000
2024-12-20	1.030	1.040	1.020	1.030	0.882	2,024,000
2024-12-19	1.030	1.030	1.020	1.030	0.882	1,825,000
2024-12-18	1.030	1.050	1.020	1.030	0.882	1,058,000
2024-12-17	1.040	1.050	1.040	1.040	0.890	1,081,000
2024-12-16	1.030	1.050	1.020	1.040	0.890	2,785,000
2024-12-13	1.030	1.030	1.010	1.030	0.882	494,000
2024-12-12	1.020	1.030	1.000	1.030	0.882	2,073,000
2024-12-11	1.030	1.040	1.010	1.010	0.865	1,227,000
2024-12-10	1.030	1.030	1.020	1.030	0.882	576,000
2024-12-09	1.030	1.030	1.010	1.010	0.865	1,113,000
2024-12-06	1.020	1.030	1.010	1.030	0.882	2,090,000
2024-12-05	1.030	1.030	1.010	1.020	0.873	1,070,000
2024-12-04	1.020	1.030	1.010	1.020	0.873	621,000
2024-12-03	1.020	1.030	1.020	1.020	0.873	3,092,000
2024-12-02	1.010	1.030	1.010	1.020	0.873	896,000
2024-11-29	1.020	1.030	1.010	1.030	0.882	1,279,000
2024-11-28	1.010	1.030	1.000	1.020	0.873	3,607,000
2024-11-27	1.000	1.020	1.000	1.000	0.856	1,653,000
2024-11-26	1.020	1.020	1.000	1.000	0.856	3,051,000
2024-11-25	1.010	1.020	1.000	1.020	0.873	3,429,000
2024-11-22	1.010	1.010	1.000	1.010	0.865	3,989,000
2024-11-21	1.020	1.030	0.990	1.010	0.865	4,109,000
2024-11-20	1.010	1.020	1.000	1.020	0.873	6,749,000
2024-11-19	1.030	1.040	1.000	1.010	0.865	1,966,000
2024-11-18	1.030	1.030	1.010	1.020	0.873	1,653,000
2024-11-15	1.020	1.040	1.010	1.030	0.882	1,816,000
2024-11-14	1.030	1.040	1.020	1.020	0.873	472,000
2024-11-13	1.010	1.040	1.010	1.040	0.890	1,219,000
2024-11-12	1.050	1.050	1.000	1.050	0.899	7,235,000
2024-11-11	1.050	1.060	1.030	1.050	0.899	1,883,000
2024-11-08	1.060	1.060	1.030	1.050	0.899	2,481,000
2024-11-07	1.050	1.060	1.030	1.050	0.899	2,932,000
2024-11-06	1.050	1.060	1.030	1.050	0.899	2,029,000
2024-11-05	1.060	1.070	1.050	1.060	0.908	1,511,000
2024-11-04	1.060	1.070	1.050	1.060	0.908	1,040,000
2024-10-31	1.050	1.060	1.030	1.060	0.908	2,130,000
2024-10-30	1.050	1.050	1.040	1.050	0.899	1,293,000
2024-10-29	1.060	1.070	1.050	1.060	0.887	1,382,000

← NewerPage 8 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.