DDMP REIT Inc. (PSE:DDMPR)
Philippines · Delayed Price · Currency is PHP 1.100
0.00 (0.00%)
At close: Jan 20, 2026
DDMP REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 5,499,000 |
| Jan 15, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 19,502,000 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | - | 8,695,000 |
| Jan 13, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 4,401,000 |
| Jan 12, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 25,470,000 |
| Jan 9, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 22,025,000 |
| Jan 8, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 1,319,000 |
| Jan 7, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,987,000 |
| Jan 6, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 7,918,000 |
| Jan 5, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 8,438,000 |
| Jan 2, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 8,192,000 |
| Dec 29, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 5,600,000 |
| Dec 26, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 2,667,000 |
| Dec 23, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 9,734,000 |
| Dec 22, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 7,681,000 |
| Dec 19, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 1,641,000 |
| Dec 18, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 8,436,000 |
| Dec 17, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 8,696,000 |
| Dec 16, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,097,000 |
| Dec 15, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 2,063,000 |
| Dec 12, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,022,000 |
| Dec 11, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 609,000 |
| Dec 10, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 1,766,000 |
| Dec 9, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 1,455,000 |
| Dec 5, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 435,000 |
| Dec 4, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 748,000 |
| Dec 3, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,063,000 |
| Dec 2, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 890,000 |
| Dec 1, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 694,000 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 1,959,000 |
| Nov 27, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 3,477,000 |
| Nov 26, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 552,000 |
| Nov 25, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 2,724,000 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 1,319,000 |
| Nov 21, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 3,204,000 |
| Nov 20, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 1,650,000 |
| Nov 19, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 1,693,000 |
| Nov 18, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,358,000 |
| Nov 17, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 1,050,000 |
| Nov 14, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 813,000 |
| Nov 13, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 1,419,000 |
| Nov 12, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 2,413,000 |
| Nov 11, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,387,000 |
| Nov 10, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 1,295,000 |
| Nov 7, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 1,773,000 |
| Nov 6, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 413,000 |
| Nov 5, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 791,000 |
| Nov 4, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 548,000 |
| Nov 3, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 5,388,000 |
| Oct 30, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 581,000 |