DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	1.050	1.060	1.040	1.060	0.887	1,618,000
2024-10-25	1.050	1.050	1.040	1.050	0.879	867,000
2024-10-24	1.060	1.060	1.030	1.040	0.871	2,943,000
2024-10-23	1.080	1.080	1.050	1.050	0.879	2,865,000
2024-10-22	1.070	1.070	1.060	1.070	0.896	1,563,000
2024-10-21	1.060	1.070	1.050	1.070	0.896	1,004,000
2024-10-18	1.050	1.070	1.050	1.060	0.887	2,351,000
2024-10-17	1.060	1.070	1.050	1.060	0.887	1,225,000
2024-10-16	1.070	1.070	1.050	1.060	0.887	1,060,000
2024-10-15	1.060	1.070	1.050	1.070	0.896	2,092,000
2024-10-14	1.050	1.070	1.050	1.060	0.887	1,180,000
2024-10-11	1.060	1.060	1.040	1.050	0.879	1,903,000
2024-10-10	1.060	1.060	1.040	1.060	0.887	8,251,000
2024-10-09	1.070	1.070	1.030	1.050	0.879	3,582,000
2024-10-08	1.080	1.080	1.060	1.070	0.896	1,847,000
2024-10-07	1.070	1.070	1.060	1.070	0.896	2,655,000
2024-10-04	1.050	1.070	1.040	1.070	0.896	1,979,000
2024-10-03	1.070	1.070	1.050	1.060	0.887	920,000
2024-10-02	1.050	1.070	1.040	1.060	0.887	3,021,000
2024-10-01	1.030	1.050	1.020	1.050	0.879	3,128,000
2024-09-30	1.010	1.030	1.010	1.030	0.862	3,984,000
2024-09-27	1.000	1.020	1.000	1.010	0.846	2,073,000
2024-09-26	1.010	1.020	1.000	1.000	0.837	5,419,000
2024-09-25	1.020	1.020	1.000	1.010	0.846	1,616,000
2024-09-24	1.020	1.020	1.010	1.010	0.846	1,984,000
2024-09-23	1.020	1.020	1.010	1.020	0.854	2,125,000
2024-09-20	1.000	1.020	1.000	1.020	0.854	1,371,000
2024-09-19	1.020	1.020	1.000	1.000	0.837	2,388,000
2024-09-18	1.020	1.020	1.000	1.020	0.854	1,285,000
2024-09-17	1.000	1.020	0.990	1.020	0.854	879,000
2024-09-16	1.000	1.000	0.990	1.000	0.837	581,000
2024-09-13	1.000	1.000	0.990	1.000	0.837	1,918,000
2024-09-12	0.990	1.010	0.990	1.000	0.837	1,912,000
2024-09-11	1.000	1.000	0.990	1.000	0.837	1,471,000
2024-09-10	1.000	1.000	0.980	1.000	0.837	2,821,000
2024-09-09	1.000	1.000	0.990	1.000	0.837	1,272,000
2024-09-06	1.000	1.000	0.990	1.000	0.837	1,530,000
2024-09-05	1.000	1.000	0.990	1.000	0.837	1,630,000
2024-09-04	1.000	1.000	0.980	1.000	0.837	1,833,000
2024-09-03	1.000	1.000	0.990	1.000	0.837	918,000
2024-09-02	1.000	1.000	0.990	1.000	0.837	2,241,000
2024-08-30	0.980	1.000	0.980	0.990	0.829	1,617,000
2024-08-29	1.000	1.000	0.980	0.990	0.829	3,755,000
2024-08-28	1.000	1.000	0.990	1.000	0.837	1,066,000
2024-08-27	0.990	1.000	0.990	1.000	0.837	1,877,000
2024-08-22	1.000	1.010	0.980	0.990	0.829	9,567,000
2024-08-21	1.030	1.030	0.980	0.980	0.820	27,709,000
2024-08-20	1.020	1.030	1.010	1.030	0.862	3,829,000
2024-08-19	1.030	1.030	1.010	1.020	0.854	1,523,000
2024-08-16	1.030	1.030	1.010	1.030	0.862	1,916,000
2024-08-15	1.030	1.040	1.020	1.030	0.862	1,610,000
2024-08-14	1.020	1.030	1.000	1.020	0.854	3,929,000
2024-08-13	1.020	1.030	1.010	1.030	0.862	987,000
2024-08-12	1.010	1.020	1.010	1.020	0.854	898,000
2024-08-09	1.020	1.020	1.000	1.020	0.854	5,808,000
2024-08-08	1.020	1.020	1.010	1.020	0.854	1,558,000
2024-08-07	1.020	1.020	0.990	1.020	0.854	9,666,000
2024-08-06	1.020	1.030	1.010	1.020	0.854	3,184,000
2024-08-05	1.020	1.030	1.020	1.020	0.854	2,438,000
2024-08-02	1.030	1.040	1.020	1.030	0.862	2,914,000

← NewerPage 9 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.