DDMP REIT Inc. (PSE:DDMPR)
Philippines · Delayed Price · Currency is PHP 1.060
+0.010 (0.95%)
At close: Jun 3, 2026
DDMP REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 2,421,000 |
| Apr 13, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 775,000 |
| Apr 10, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 422,000 |
| Apr 8, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 1,916,000 |
| Apr 7, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 1,483,000 |
| Apr 6, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 678,000 |
| Apr 1, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 3,362,000 |
| Mar 31, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 717,000 |
| Mar 30, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 1,286,000 |
| Mar 27, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 639,000 |
| Mar 26, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 4,152,000 |
| Mar 25, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,002,000 |
| Mar 24, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 2,200,000 |
| Mar 23, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 15,254,000 |
| Mar 19, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 3,062,000 |
| Mar 18, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 624,000 |
| Mar 17, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 1,559,000 |