DDMP REIT Inc. (PSE:DDMPR)
Philippines · Delayed Price · Currency is PHP 1.060
+0.010 (0.95%)
At close: Aug 27, 2025
DDMP REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | - | - | 2,245,000 |
| Aug 27, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | - | 0.95% | 1,437,000 |
| Aug 26, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | - | - | 1,425,000 |
| Aug 22, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | - | - | 3,837,000 |
| Aug 20, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | - | - | 1,431,000 |
| Aug 19, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | - | -0.94% | 3,255,000 |
| Aug 18, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | - | - | 2,865,000 |
| Aug 15, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | - | 0.95% | 3,569,000 |
| Aug 14, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | - | -0.94% | 2,972,000 |
| Aug 13, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | - | - | 2,239,000 |
| Aug 12, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | - | - | 3,869,000 |
| Aug 11, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | - | -0.93% | 5,045,000 |
| Aug 8, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | - | 0.94% | 1,095,000 |
| Aug 7, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | - | -0.93% | 1,290,000 |
| Aug 6, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | - | - | 1,203,000 |
| Aug 5, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | - | - | 1,549,000 |
| Aug 4, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | - | - | 1,776,000 |
| Aug 1, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | - | - | 989,000 |
| Jul 31, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | - | - | 1,235,000 |
| Jul 30, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | - | - | 648,000 |
| Jul 29, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | - | - | 1,579,000 |
| Jul 28, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | - | 0.94% | 1,727,000 |
| Jul 25, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | - | -0.93% | 1,886,000 |
| Jul 24, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | - | - | 858,000 |
| Jul 23, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | 0.94% | 884,000 |
| Jul 22, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | - | - | 1,477,000 |
| Jul 21, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | - | - | 712,000 |
| Jul 18, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | - | -0.93% | 1,762,000 |
| Jul 17, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | - | 1.90% | 1,105,000 |
| Jul 16, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | - | -1.87% | 7,718,000 |
| Jul 15, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | - | - | 1,828,000 |
| Jul 14, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | - | - | 1,583,000 |
| Jul 11, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | - | - | 2,115,000 |
| Jul 10, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | - | - | 1,587,000 |
| Jul 9, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | - | - | 2,492,000 |
| Jul 8, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | - | 0.94% | 5,282,000 |
| Jul 7, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | - | -1.85% | 1,763,000 |
| Jul 4, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | - | - | 3,068,000 |
| Jul 3, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | - | - | 1,251,000 |
| Jul 2, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | - | 0.93% | 1,377,000 |
| Jul 1, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | - | - | 1,600,000 |
| Jun 30, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | - | - | 2,728,000 |
| Jun 27, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | - | -0.93% | 3,472,000 |
| Jun 26, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | - | - | 1,435,000 |
| Jun 25, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | - | 0.93% | 1,004,000 |
| Jun 24, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | - | -0.93% | 978,000 |
| Jun 23, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | - | - | 1,732,000 |
| Jun 20, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | - | - | 740,000 |
| Jun 19, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | - | -1.82% | 3,148,000 |
| Jun 18, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | - | 0.92% | 3,530,000 |