DDMP REIT Inc. (PSE:DDMPR)
Philippines · Delayed Price · Currency is PHP 1.040
+0.010 (0.97%)
At close: Sep 17, 2026
DDMP REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 638,000 |
| Sep 16, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 5,812,000 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 4,401,000 |
| Sep 14, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 2,289,000 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,346,000 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 373,000 |
| Sep 9, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,584,000 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 551,000 |
| Sep 7, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,113,000 |
| Sep 4, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,816,000 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 7,036,000 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 577,000 |
| Sep 1, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 2,207,000 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 3,217,000 |
| Aug 27, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,913,000 |
| Aug 26, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 474,000 |
| Aug 25, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 257,000 |
| Aug 24, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,461,000 |
| Aug 20, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,341,000 |
| Aug 19, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 1,388,000 |
| Aug 18, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 597,000 |
| Aug 17, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 4,291,000 |
| Aug 14, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 854,000 |
| Aug 13, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 2,238,000 |
| Aug 12, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 3,930,000 |
| Aug 11, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 2,670,000 |
| Aug 10, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 1,041,000 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 981,000 |
| Aug 6, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 2,168,000 |
| Aug 5, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 3,651,000 |
| Aug 4, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,992,000 |
| Aug 3, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 3,418,000 |
| Jul 31, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 3,175,000 |
| Jul 30, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.38% | 2,239,000 |
| Jul 29, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.04 | - | 3,229,000 |
| Jul 28, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.04 | 1.92% | 3,202,000 |
| Jul 27, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | -0.95% | 2,121,000 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.03 | - | 598,000 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.03 | - | 1,164,000 |
| Jul 22, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.03 | - | 2,250,000 |
| Jul 21, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.03 | - | 555,000 |
| Jul 20, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | 0.96% | 753,000 |
| Jul 17, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | -0.95% | 918,000 |
| Jul 16, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.03 | 0.96% | 1,142,000 |
| Jul 15, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.02 | - | 10,428,000 |
| Jul 14, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.02 | - | 11,496,000 |
| Jul 13, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.02 | - | 914,000 |
| Jul 10, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | -0.95% | 809,000 |
| Jul 9, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.03 | - | 11,775,000 |
| Jul 8, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.03 | - | 4,783,000 |