DDMP REIT Inc. (PSE:DDMPR)
Philippines · Delayed Price · Currency is PHP 1.050
0.00 (0.00%)
At close: Feb 9, 2026
DDMP REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 2,269,000 |
| Feb 5, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 1,096,000 |
| Feb 4, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 6,806,000 |
| Feb 3, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 4,087,000 |
| Feb 2, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 1,884,000 |
| Jan 30, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.83% | 1,730,000 |
| Jan 29, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | - | 3,995,000 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.07 | -0.91% | 2,074,000 |
| Jan 27, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.08 | - | 3,594,000 |
| Jan 26, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.08 | - | 1,470,000 |
| Jan 23, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.08 | - | 2,148,000 |
| Jan 22, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.08 | - | 2,337,000 |
| Jan 21, 2026 | 1.10 | 1.11 | 1.05 | 1.10 | 1.08 | - | 5,957,000 |
| Jan 20, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.08 | - | 3,836,000 |
| Jan 19, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.08 | - | 3,024,000 |
| Jan 16, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.08 | - | 5,499,000 |
| Jan 15, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.08 | 0.92% | 19,502,000 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.07 | - | 8,695,000 |
| Jan 13, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.07 | 0.93% | 4,401,000 |
| Jan 12, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.06 | 1.89% | 25,470,000 |
| Jan 9, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.04 | 1.92% | 22,025,000 |
| Jan 8, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.02 | 0.97% | 1,319,000 |
| Jan 7, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.01 | - | 2,987,000 |
| Jan 6, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.01 | 0.98% | 7,918,000 |
| Jan 5, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.00 | -0.97% | 8,438,000 |
| Jan 2, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.01 | 0.98% | 8,192,000 |
| Dec 29, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.00 | - | 5,600,000 |
| Dec 26, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.00 | - | 2,667,000 |
| Dec 23, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.00 | -0.97% | 9,734,000 |
| Dec 22, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.01 | 0.98% | 7,681,000 |
| Dec 19, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.00 | - | 1,641,000 |
| Dec 18, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.00 | -0.97% | 8,436,000 |
| Dec 17, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.01 | - | 8,696,000 |
| Dec 16, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.01 | - | 1,097,000 |
| Dec 15, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.01 | - | 2,063,000 |
| Dec 12, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.01 | - | 1,022,000 |
| Dec 11, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.01 | - | 609,000 |
| Dec 10, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.01 | -0.96% | 1,766,000 |
| Dec 9, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.02 | 0.97% | 1,455,000 |
| Dec 5, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.01 | -0.96% | 435,000 |
| Dec 4, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.02 | - | 748,000 |
| Dec 3, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.02 | - | 1,063,000 |
| Dec 2, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.02 | 0.97% | 890,000 |
| Dec 1, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.01 | -0.96% | 694,000 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.02 | -0.95% | 1,959,000 |
| Nov 27, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.03 | 0.96% | 3,477,000 |
| Nov 26, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.02 | - | 552,000 |
| Nov 25, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.02 | - | 2,724,000 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.02 | -0.95% | 1,319,000 |
| Nov 21, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.03 | 0.96% | 3,204,000 |