DDMP REIT Inc. (PSE:DDMPR)
Philippines
· Delayed Price · Currency is PHP 1.030
-0.010 (-0.96%)
At close: Dec 5, 2025
DDMP REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 435,000 |
| Dec 4, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 748,000 |
| Dec 3, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,063,000 |
| Dec 2, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 890,000 |
| Dec 1, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 694,000 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 1,959,000 |
| Nov 27, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 3,477,000 |
| Nov 26, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 552,000 |
| Nov 25, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 2,724,000 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 1,319,000 |
| Nov 21, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 3,204,000 |
| Nov 20, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 1,650,000 |
| Nov 19, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 1,693,000 |
| Nov 18, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,358,000 |
| Nov 17, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 1,050,000 |
| Nov 14, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 813,000 |
| Nov 13, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 1,419,000 |
| Nov 12, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 2,413,000 |
| Nov 11, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,387,000 |
| Nov 10, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 1,295,000 |
| Nov 7, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 1,773,000 |
| Nov 6, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 413,000 |
| Nov 5, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 791,000 |
| Nov 4, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 548,000 |
| Nov 3, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 5,388,000 |
| Oct 30, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 581,000 |
| Oct 29, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | - | 1,229,000 |
| Oct 28, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | - | 2,965,000 |
| Oct 27, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.04 | 0.95% | 710,000 |
| Oct 24, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | -0.94% | 5,271,000 |
| Oct 23, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | 0.95% | 2,765,000 |
| Oct 22, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | - | 4,253,000 |
| Oct 21, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.03 | - | 801,000 |
| Oct 20, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.03 | -0.94% | 2,151,000 |
| Oct 17, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.04 | 0.95% | 1,697,000 |
| Oct 16, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | - | 233,000 |
| Oct 15, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | - | 984,000 |
| Oct 14, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.03 | -0.94% | 840,000 |
| Oct 13, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.04 | - | 2,749,000 |
| Oct 10, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.04 | - | 365,000 |
| Oct 9, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.04 | -0.93% | 2,951,000 |
| Oct 8, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.05 | 0.94% | 857,000 |
| Oct 7, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.04 | - | 661,000 |
| Oct 6, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.04 | -0.93% | 1,832,000 |
| Oct 3, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.05 | 1.90% | 3,405,000 |
| Oct 2, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.03 | - | 2,123,000 |
| Oct 1, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | - | 2,671,000 |
| Sep 30, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | - | 1,525,000 |
| Sep 29, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.03 | - | 1,418,000 |
| Sep 26, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | -0.94% | 2,026,000 |