DDMP REIT Inc. (PSE:DDMPR)
Philippines · Delayed Price · Currency is PHP 1.030
-0.010 (-0.96%)
At close: Aug 7, 2026
DDMP REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.03 | - | 2,404,000 |
| Jul 6, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.03 | - | 1,461,000 |
| Jul 3, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | 0.96% | 925,000 |
| Jul 2, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.02 | -0.95% | 2,974,000 |
| Jul 1, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | -0.94% | 2,944,000 |
| Jun 30, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | - | 2,700,000 |
| Jun 29, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.04 | 0.95% | 1,731,000 |
| Jun 26, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | -0.94% | 3,046,000 |
| Jun 25, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.04 | 0.95% | 3,386,000 |
| Jun 24, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | - | 2,635,000 |
| Jun 23, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.03 | - | 1,984,000 |
| Jun 22, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | - | 1,442,000 |
| Jun 19, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.03 | -0.94% | 494,000 |
| Jun 18, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.04 | 0.95% | 762,000 |
| Jun 17, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | - | 1,834,000 |
| Jun 16, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | - | 1,066,000 |
| Jun 15, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | - | 1,899,000 |
| Jun 11, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.03 | - | 2,442,000 |
| Jun 10, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.03 | - | 5,484,000 |
| Jun 9, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | - | 1,070,000 |
| Jun 8, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | - | 5,317,000 |
| Jun 5, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.03 | - | 3,725,000 |
| Jun 4, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.03 | -0.94% | 4,737,000 |
| Jun 3, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.04 | 0.95% | 4,066,000 |
| Jun 2, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.03 | 0.96% | 1,630,000 |
| Jun 1, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.02 | -0.95% | 2,876,000 |
| May 29, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | - | 6,518,000 |