DDMP REIT Inc. (PSE:DDMPR)
Philippines · Delayed Price · Currency is PHP 1.050
-0.010 (-0.94%)
At close: Jun 26, 2026
DDMP REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 3,046,000 |
| Jun 25, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 3,386,000 |
| Jun 24, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 2,635,000 |
| Jun 23, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 1,984,000 |
| Jun 22, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,442,000 |
| Jun 19, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 494,000 |
| Jun 18, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 762,000 |
| Jun 17, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,834,000 |
| Jun 16, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,066,000 |
| Jun 15, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,899,000 |
| Jun 11, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 2,442,000 |
| Jun 10, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 5,484,000 |
| Jun 9, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,070,000 |
| Jun 8, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 5,317,000 |
| Jun 5, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 3,725,000 |
| Jun 4, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 4,737,000 |
| Jun 3, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 4,066,000 |
| Jun 2, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 1,630,000 |
| Jun 1, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 2,876,000 |
| May 29, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 6,518,000 |
| May 28, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 663,000 |
| May 26, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 905,000 |
| May 25, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 664,000 |
| May 22, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 1,707,000 |
| May 21, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 547,000 |
| May 20, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 910,000 |
| May 19, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 889,000 |
| May 18, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -1.87% | 3,047,000 |
| May 15, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 926,000 |
| May 14, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 8,611,000 |
| May 13, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 1,770,000 |
| May 12, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 2,108,000 |
| May 11, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 1,683,000 |
| May 8, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 974,000 |
| May 7, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 28,907,000 |
| May 6, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 4,247,000 |
| May 5, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 204,000 |
| May 4, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 874,000 |
| Apr 30, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 637,000 |
| Apr 29, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 2,987,000 |
| Apr 28, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 2,173,000 |
| Apr 27, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 2,171,000 |
| Apr 24, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 1,827,000 |
| Apr 23, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 1,110,000 |
| Apr 22, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 740,000 |
| Apr 21, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 1,442,000 |
| Apr 20, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 6,549,000 |
| Apr 17, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 529,000 |
| Apr 16, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 2,133,000 |
| Apr 15, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 497,000 |