DDMP REIT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.040	1.040	1.030	1.030	1.030	6,518,000
2026-10-15	1.040	1.050	1.030	1.040	1.040	5,270,000
2026-10-14	1.040	1.040	1.030	1.040	1.040	958,000
2026-10-13	1.040	1.040	1.030	1.040	1.040	2,258,000
2026-10-12	1.030	1.040	1.030	1.040	1.040	5,730,000
2026-10-09	1.040	1.040	1.030	1.030	1.030	1,260,000
2026-10-08	1.040	1.040	1.030	1.040	1.040	4,635,000
2026-10-07	1.040	1.040	1.030	1.040	1.040	988,000
2026-10-06	1.030	1.040	1.020	1.040	1.040	1,413,000
2026-10-05	1.030	1.040	1.020	1.030	1.030	1,860,000
2026-10-02	1.040	1.040	1.030	1.030	1.030	1,333,000
2026-10-01	1.040	1.040	1.030	1.030	1.030	1,434,000
2026-09-30	1.040	1.040	1.030	1.040	1.040	1,018,000
2026-09-29	1.040	1.040	1.020	1.040	1.040	3,301,000
2026-09-28	1.030	1.040	1.030	1.030	1.030	967,000
2026-09-25	1.030	1.040	1.020	1.030	1.030	1,811,000
2026-09-24	1.040	1.040	1.030	1.030	1.030	3,210,000
2026-09-23	1.020	1.040	1.020	1.040	1.040	2,124,000
2026-09-22	1.020	1.030	1.020	1.030	1.030	2,031,000
2026-09-21	1.020	1.030	1.010	1.020	1.020	1,432,000
2026-09-18	1.040	1.040	1.010	1.030	1.030	7,396,000
2026-09-17	1.030	1.040	1.030	1.040	1.040	638,000
2026-09-16	1.030	1.040	1.020	1.030	1.030	5,812,000
2026-09-15	1.040	1.040	1.030	1.040	1.040	4,401,000
2026-09-14	1.030	1.040	1.030	1.040	1.040	2,289,000
2026-09-11	1.040	1.040	1.030	1.030	1.030	1,346,000
2026-09-10	1.040	1.040	1.030	1.030	1.030	373,000
2026-09-09	1.040	1.040	1.030	1.030	1.030	1,584,000
2026-09-08	1.040	1.040	1.030	1.030	1.030	551,000
2026-09-07	1.040	1.040	1.030	1.040	1.040	1,113,000
2026-09-04	1.040	1.040	1.030	1.040	1.040	1,816,000
2026-09-03	1.030	1.040	1.020	1.040	1.040	7,036,000
2026-09-02	1.040	1.040	1.030	1.030	1.030	577,000
2026-09-01	1.030	1.040	1.030	1.030	1.030	2,207,000
2026-08-28	1.040	1.040	1.030	1.040	1.040	3,217,000
2026-08-27	1.040	1.040	1.030	1.040	1.040	1,913,000
2026-08-26	1.030	1.040	1.030	1.040	1.040	474,000
2026-08-25	1.040	1.040	1.030	1.040	1.040	257,000
2026-08-24	1.040	1.040	1.030	1.040	1.040	1,461,000
2026-08-20	1.040	1.040	1.030	1.040	1.040	1,341,000
2026-08-19	1.030	1.040	1.030	1.040	1.040	1,388,000
2026-08-18	1.030	1.040	1.030	1.030	1.030	597,000
2026-08-17	1.040	1.040	1.030	1.030	1.030	4,291,000
2026-08-14	1.040	1.040	1.030	1.030	1.030	854,000
2026-08-13	1.030	1.040	1.030	1.030	1.030	2,238,000
2026-08-12	1.040	1.040	1.030	1.040	1.040	3,930,000
2026-08-11	1.030	1.040	1.030	1.040	1.040	2,670,000
2026-08-10	1.040	1.040	1.030	1.040	1.040	1,041,000
2026-08-07	1.040	1.040	1.030	1.030	1.030	981,000
2026-08-06	1.040	1.040	1.030	1.040	1.040	2,168,000
2026-08-05	1.040	1.040	1.030	1.040	1.040	3,651,000
2026-08-04	1.040	1.040	1.030	1.040	1.040	1,992,000
2026-08-03	1.040	1.040	1.030	1.040	1.040	3,418,000
2026-07-31	1.040	1.050	1.030	1.040	1.040	3,175,000
2026-07-30	1.040	1.050	1.030	1.050	1.050	2,239,000
2026-07-29	1.050	1.060	1.050	1.060	1.036	3,229,000
2026-07-28	1.050	1.060	1.040	1.060	1.036	3,202,000
2026-07-27	1.050	1.050	1.040	1.040	1.016	2,121,000
2026-07-24	1.050	1.050	1.040	1.050	1.026	598,000
2026-07-23	1.050	1.050	1.040	1.050	1.026	1,164,000

Page 1 of 21 · 1,222 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.