DDMP REIT Inc. (PSE:DDMPR)
Philippines · Delayed Price · Currency is PHP 1.070
+0.010 (0.94%)
At close: May 6, 2026
DDMP REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 5,251,000 |
| Mar 13, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 738,000 |
| Mar 12, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 2,462,000 |
| Mar 11, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 1,276,000 |
| Mar 10, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 1,862,000 |
| Mar 9, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 4,239,000 |
| Mar 6, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 1,325,000 |
| Mar 5, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 1,662,000 |
| Mar 4, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 2,384,000 |
| Mar 3, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 2,036,000 |
| Mar 2, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.83% | 1,666,000 |
| Feb 27, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 4,201,000 |
| Feb 26, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 1,364,000 |
| Feb 25, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 2,467,000 |
| Feb 24, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 1,183,000 |
| Feb 23, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 1,714,000 |
| Feb 20, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 2,286,000 |
| Feb 19, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 767,000 |