DDMPR Stock Price History - DDMP REIT, Inc.
Best Day
₱1.10
June 18, 2025
Worst Day
₱1.00
November 27, 2024
Average Volume
1.95M
Daily Average
Most Traded
7.72M
July 16, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱1.03 | ₱1.04 | ₱1.02 | 152K shares | ₱156K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱1.03 | ₱1.03 | ₱1.01 | 1.69M shares | ₱1.73 Million | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱1.03 | ₱1.03 | ₱1.02 | 1.36M shares | ₱1.39 Million | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱1.03 | ₱1.03 | ₱1.01 | 1.05M shares | ₱1.07 Million | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱1.03 | ₱1.04 | ₱1.01 | 813K shares | ₱832K | -₱0.01 | -0.96% |
| Nov 13, 2025 | ₱1.04 | ₱1.04 | ₱1.01 | 1.42M shares | ₱1.45 Million | +₱0.02 | +1.96% |
| Nov 12, 2025 | ₱1.02 | ₱1.03 | ₱1.01 | 2.41M shares | ₱2.46 Million | -₱0.01 | -0.97% |
| Nov 11, 2025 | ₱1.03 | ₱1.03 | ₱1.02 | 1.39M shares | ₱1.43 Million | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱1.03 | ₱1.04 | ₱1.03 | 1.30M shares | ₱1.34 Million | -₱0.01 | -0.96% |
| Nov 07, 2025 | ₱1.04 | ₱1.04 | ₱1.03 | 1.77M shares | ₱1.83 Million | +₱0.01 | +0.97% |
| Nov 06, 2025 | ₱1.03 | ₱1.04 | ₱1.03 | 413K shares | ₱427K | -₱0.01 | -0.96% |
| Nov 05, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 791K shares | ₱818K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱1.04 | ₱1.05 | ₱1.04 | 548K shares | ₱571K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱1.04 | ₱1.05 | ₱1.02 | 5.39M shares | ₱5.56 Million | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱1.04 | ₱1.06 | ₱1.04 | 581K shares | ₱607K | -₱0.02 | -1.89% |
| Oct 29, 2025 | ₱1.06 | ₱1.06 | ₱1.03 | 1.23M shares | ₱1.29 Million | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 2.97M shares | ₱3.13 Million | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 710K shares | ₱748K | +₱0.01 | +0.95% |
| Oct 24, 2025 | ₱1.05 | ₱1.06 | ₱1.05 | 5.27M shares | ₱5.54 Million | -₱0.01 | -0.94% |
| Oct 23, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 2.77M shares | ₱2.91 Million | +₱0.01 | +0.95% |
| Oct 22, 2025 | ₱1.05 | ₱1.06 | ₱1.05 | 4.25M shares | ₱4.48 Million | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱1.05 | ₱1.06 | ₱1.05 | 801K shares | ₱845K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 2.15M shares | ₱2.26 Million | -₱0.01 | -0.94% |
| Oct 17, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 1.70M shares | ₱1.78 Million | +₱0.01 | +0.95% |
| Oct 16, 2025 | ₱1.05 | ₱1.06 | ₱1.05 | 233K shares | ₱246K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱1.05 | ₱1.06 | ₱1.05 | 984K shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱1.05 | ₱1.07 | ₱1.05 | 840K shares | ₱886K | -₱0.01 | -0.94% |
| Oct 13, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 2.75M shares | ₱2.89 Million | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱1.06 | ₱1.07 | ₱1.05 | 365K shares | ₱387K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱1.06 | ₱1.07 | ₱1.05 | 2.95M shares | ₱3.13 Million | -₱0.01 | -0.93% |
| Oct 08, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 857K shares | ₱908K | +₱0.01 | +0.94% |
| Oct 07, 2025 | ₱1.06 | ₱1.07 | ₱1.06 | 661K shares | ₱704K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱1.06 | ₱1.07 | ₱1.05 | 1.83M shares | ₱1.95 Million | -₱0.01 | -0.93% |
| Oct 03, 2025 | ₱1.07 | ₱1.07 | ₱1.04 | 3.41M shares | ₱3.59 Million | +₱0.02 | +1.90% |
| Oct 02, 2025 | ₱1.05 | ₱1.06 | ₱1.05 | 2.12M shares | ₱2.24 Million | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 2.67M shares | ₱2.79 Million | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱1.05 | ₱1.05 | ₱1.04 | 1.53M shares | ₱1.60 Million | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 1.42M shares | ₱1.49 Million | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱1.05 | ₱1.06 | ₱1.05 | 2.03M shares | ₱2.13 Million | -₱0.01 | -0.94% |
| Sep 25, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 4.37M shares | ₱4.60 Million | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 2.83M shares | ₱2.98 Million | -₱0.01 | -0.93% |
| Sep 23, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 1.50M shares | ₱1.58 Million | +₱0.01 | +0.94% |
| Sep 22, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 1.10M shares | ₱1.16 Million | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱1.06 | ₱1.07 | ₱1.04 | 2.68M shares | ₱2.81 Million | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱1.06 | ₱1.07 | ₱1.05 | 1.72M shares | ₱1.82 Million | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 2.21M shares | ₱2.33 Million | +₱0.01 | +0.95% |
| Sep 16, 2025 | ₱1.05 | ₱1.06 | ₱1.05 | 1.21M shares | ₱1.27 Million | -₱0.01 | -0.94% |
| Sep 15, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 1.89M shares | ₱2.00 Million | +₱0.01 | +0.95% |
| Sep 12, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 2.25M shares | ₱2.35 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 1.34M shares | ₱1.40 Million | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱1.05 | ₱1.05 | ₱1.04 | 1.06M shares | ₱1.11 Million | +₱0.01 | +0.96% |
| Sep 09, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 2.54M shares | ₱2.63 Million | -₱0.01 | -0.95% |
| Sep 08, 2025 | ₱1.05 | ₱1.05 | ₱1.03 | 5.00M shares | ₱5.21 Million | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 2.64M shares | ₱2.77 Million | -₱0.01 | -0.94% |
| Sep 04, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 869K shares | ₱912K | +₱0.01 | +0.95% |
| Sep 03, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 1.17M shares | ₱1.23 Million | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 1.41M shares | ₱1.48 Million | -₱0.01 | -0.94% |
| Sep 01, 2025 | ₱1.06 | ₱1.06 | ₱1.03 | 4.27M shares | ₱4.44 Million | +₱0.01 | +0.95% |
| Aug 29, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 4.67M shares | ₱4.88 Million | -₱0.01 | -0.94% |
| Aug 28, 2025 | ₱1.06 | ₱1.07 | ₱1.05 | 2.30M shares | ₱2.43 Million | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 1.44M shares | ₱1.52 Million | +₱0.01 | +0.95% |
| Aug 26, 2025 | ₱1.05 | ₱1.05 | ₱1.04 | 1.43M shares | ₱1.49 Million | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱1.05 | ₱1.06 | ₱1.03 | 3.84M shares | ₱4.00 Million | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱1.05 | ₱1.05 | ₱1.03 | 1.43M shares | ₱1.49 Million | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 3.26M shares | ₱3.39 Million | -₱0.01 | -0.94% |
| Aug 18, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 2.87M shares | ₱3.00 Million | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 3.57M shares | ₱3.74 Million | +₱0.01 | +0.95% |
| Aug 14, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 2.97M shares | ₱3.11 Million | -₱0.01 | -0.94% |
| Aug 13, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 2.24M shares | ₱2.36 Million | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱1.06 | ₱1.07 | ₱1.05 | 3.87M shares | ₱4.09 Million | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱1.06 | ₱1.07 | ₱1.05 | 5.05M shares | ₱5.31 Million | -₱0.01 | -0.93% |
| Aug 08, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 1.10M shares | ₱1.16 Million | +₱0.01 | +0.94% |
| Aug 07, 2025 | ₱1.06 | ₱1.07 | ₱1.05 | 1.29M shares | ₱1.37 Million | -₱0.01 | -0.93% |
| Aug 06, 2025 | ₱1.07 | ₱1.07 | ₱1.06 | 1.20M shares | ₱1.28 Million | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 1.55M shares | ₱1.65 Million | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 1.78M shares | ₱1.88 Million | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 989K shares | ₱1.05 Million | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 1.24M shares | ₱1.31 Million | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 648K shares | ₱688K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 1.58M shares | ₱1.68 Million | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 1.73M shares | ₱1.83 Million | +₱0.01 | +0.94% |
| Jul 25, 2025 | ₱1.06 | ₱1.07 | ₱1.05 | 1.89M shares | ₱2.00 Million | -₱0.01 | -0.93% |
| Jul 24, 2025 | ₱1.07 | ₱1.07 | ₱1.06 | 858K shares | ₱913K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱1.07 | ₱1.07 | ₱1.06 | 884K shares | ₱943K | +₱0.01 | +0.94% |
| Jul 22, 2025 | ₱1.06 | ₱1.07 | ₱1.06 | 1.48M shares | ₱1.57 Million | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱1.06 | ₱1.07 | ₱1.05 | 712K shares | ₱756K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱1.06 | ₱1.07 | ₱1.06 | 1.76M shares | ₱1.87 Million | -₱0.01 | -0.93% |
| Jul 17, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 1.11M shares | ₱1.18 Million | +₱0.02 | +1.90% |
| Jul 16, 2025 | ₱1.05 | ₱1.07 | ₱1.05 | 7.72M shares | ₱8.15 Million | -₱0.02 | -1.87% |
| Jul 15, 2025 | ₱1.07 | ₱1.07 | ₱1.06 | 1.83M shares | ₱1.95 Million | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱1.07 | ₱1.08 | ₱1.05 | 1.58M shares | ₱1.68 Million | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱1.07 | ₱1.07 | ₱1.06 | 2.12M shares | ₱2.25 Million | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱1.07 | ₱1.07 | ₱1.06 | 1.59M shares | ₱1.69 Million | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱1.07 | ₱1.08 | ₱1.05 | 2.49M shares | ₱2.66 Million | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 5.28M shares | ₱5.59 Million | +₱0.01 | +0.94% |
| Jul 07, 2025 | ₱1.06 | ₱1.08 | ₱1.06 | 1.76M shares | ₱1.88 Million | -₱0.02 | -1.85% |
| Jul 04, 2025 | ₱1.08 | ₱1.08 | ₱1.07 | 3.07M shares | ₱3.29 Million | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱1.08 | ₱1.08 | ₱1.07 | 1.25M shares | ₱1.34 Million | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱1.08 | ₱1.08 | ₱1.07 | 1.38M shares | ₱1.49 Million | +₱0.01 | +0.93% |
| Jul 01, 2025 | ₱1.07 | ₱1.08 | ₱1.06 | 1.60M shares | ₱1.71 Million | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱1.07 | ₱1.07 | ₱1.06 | 2.73M shares | ₱2.91 Million | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱1.07 | ₱1.08 | ₱1.06 | 3.47M shares | ₱3.73 Million | -₱0.01 | -0.93% |
| Jun 26, 2025 | ₱1.08 | ₱1.08 | ₱1.07 | 1.44M shares | ₱1.54 Million | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱1.08 | ₱1.08 | ₱1.07 | 1.00M shares | ₱1.08 Million | +₱0.01 | +0.93% |
| Jun 24, 2025 | ₱1.07 | ₱1.08 | ₱1.06 | 978K shares | ₱1.05 Million | -₱0.01 | -0.93% |
| Jun 23, 2025 | ₱1.08 | ₱1.09 | ₱1.06 | 1.73M shares | ₱1.85 Million | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱1.08 | ₱1.09 | ₱1.08 | 740K shares | ₱801K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱1.08 | ₱1.09 | ₱1.06 | 3.15M shares | ₱3.37 Million | -₱0.02 | -1.82% |
| Jun 18, 2025 | ₱1.10 | ₱1.10 | ₱1.09 | 3.53M shares | ₱3.88 Million | +₱0.01 | +0.92% |
| Jun 17, 2025 | ₱1.09 | ₱1.10 | ₱1.08 | 1.84M shares | ₱2.01 Million | -₱0.01 | -0.91% |
| Jun 16, 2025 | ₱1.10 | ₱1.10 | ₱1.09 | 2.17M shares | ₱2.37 Million | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱1.10 | ₱1.10 | ₱1.09 | 2.48M shares | ₱2.71 Million | +₱0.01 | +0.92% |
| Jun 11, 2025 | ₱1.09 | ₱1.10 | ₱1.09 | 3.45M shares | ₱3.77 Million | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱1.09 | ₱1.10 | ₱1.07 | 5.00M shares | ₱5.44 Million | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱1.09 | ₱1.09 | ₱1.08 | 2.11M shares | ₱2.28 Million | +₱0.01 | +0.93% |
| Jun 05, 2025 | ₱1.08 | ₱1.08 | ₱1.08 | 3.95M shares | ₱4.28 Million | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱1.08 | ₱1.08 | ₱1.06 | 2.32M shares | ₱2.50 Million | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱1.08 | ₱1.08 | ₱1.06 | 3.56M shares | ₱3.81 Million | +₱0.01 | +0.93% |
| Jun 02, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 2.36M shares | ₱2.51 Million | +₱0.01 | +0.94% |
| May 30, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 1.03M shares | ₱1.08 Million | ₱0.00 | 0.00% |
| May 29, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 616K shares | ₱650K | +₱0.01 | +0.95% |
| May 28, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 2.60M shares | ₱2.73 Million | ₱0.00 | 0.00% |
| May 27, 2025 | ₱1.05 | ₱1.06 | ₱1.05 | 1.72M shares | ₱1.81 Million | -₱0.01 | -0.94% |
| May 26, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 595K shares | ₱628K | -₱0.01 | -0.93% |
| May 23, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 1.07M shares | ₱1.13 Million | +₱0.01 | +0.94% |
| May 22, 2025 | ₱1.06 | ₱1.07 | ₱1.03 | 1.57M shares | ₱1.63 Million | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1.06 | ₱1.08 | ₱1.04 | 2.84M shares | ₱3.03 Million | ₱0.00 | 0.00% |
| May 20, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 2.10M shares | ₱2.21 Million | ₱0.00 | 0.00% |
| May 19, 2025 | ₱1.06 | ₱1.06 | ₱1.03 | 3.59M shares | ₱3.75 Million | +₱0.01 | +0.95% |
| May 16, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 891K shares | ₱933K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 667K shares | ₱700K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 1.15M shares | ₱1.21 Million | ₱0.00 | 0.00% |
| May 13, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 1.46M shares | ₱1.53 Million | +₱0.01 | +0.96% |
| May 09, 2025 | ₱1.04 | ₱1.06 | ₱1.04 | 744K shares | ₱779K | -₱0.01 | -0.95% |
| May 08, 2025 | ₱1.05 | ₱1.06 | ₱1.05 | 394K shares | ₱415K | -₱0.01 | -0.94% |
| May 07, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 1.27M shares | ₱1.33 Million | +₱0.02 | +1.92% |
| May 06, 2025 | ₱1.04 | ₱1.07 | ₱1.03 | 2.62M shares | ₱2.73 Million | -₱0.04 | -3.70% |
| May 05, 2025 | ₱1.08 | ₱1.09 | ₱1.07 | 1.14M shares | ₱1.22 Million | -₱0.01 | -0.92% |
| May 02, 2025 | ₱1.09 | ₱1.09 | ₱1.06 | 1.78M shares | ₱1.92 Million | +₱0.02 | +1.87% |
| Apr 30, 2025 | ₱1.07 | ₱1.08 | ₱1.05 | 5.98M shares | ₱6.42 Million | +₱0.01 | +0.94% |
| Apr 29, 2025 | ₱1.06 | ₱1.07 | ₱1.05 | 1.32M shares | ₱1.39 Million | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 1.30M shares | ₱1.37 Million | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 1.56M shares | ₱1.63 Million | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 757K shares | ₱797K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 2.97M shares | ₱3.13 Million | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 1.77M shares | ₱1.87 Million | +₱0.01 | +0.95% |
| Apr 21, 2025 | ₱1.05 | ₱1.05 | ₱1.03 | 2.36M shares | ₱2.46 Million | +₱0.02 | +1.94% |
| Apr 16, 2025 | ₱1.03 | ₱1.05 | ₱1.03 | 3.87M shares | ₱4.01 Million | -₱0.01 | -0.96% |
| Apr 15, 2025 | ₱1.04 | ₱1.04 | ₱1.03 | 575K shares | ₱596K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱1.04 | ₱1.04 | ₱1.02 | 3.72M shares | ₱3.86 Million | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱1.04 | ₱1.05 | ₱1.02 | 527K shares | ₱543K | +₱0.01 | +0.97% |
| Apr 10, 2025 | ₱1.03 | ₱1.03 | ₱1.02 | 1.98M shares | ₱2.04 Million | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱1.03 | ₱1.04 | ₱1.02 | 1.59M shares | ₱1.63 Million | +₱0.01 | +0.98% |
| Apr 07, 2025 | ₱1.02 | ₱1.04 | ₱1.02 | 3.97M shares | ₱4.09 Million | -₱0.02 | -1.92% |
| Apr 04, 2025 | ₱1.04 | ₱1.04 | ₱1.03 | 1.30M shares | ₱1.35 Million | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱1.04 | ₱1.05 | ₱1.04 | 297K shares | ₱309K | -₱0.01 | -0.95% |
| Apr 02, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 1.52M shares | ₱1.58 Million | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1.05 | ₱1.05 | ₱1.04 | 879K shares | ₱916K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱1.05 | ₱1.05 | ₱1.04 | 507K shares | ₱530K | +₱0.01 | +0.96% |
| Mar 27, 2025 | ₱1.04 | ₱1.04 | ₱1.03 | 956K shares | ₱994K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 1.87M shares | ₱1.94 Million | -₱0.01 | -0.95% |
| Mar 25, 2025 | ₱1.05 | ₱1.05 | ₱1.03 | 909K shares | ₱947K | +₱0.01 | +0.96% |
| Mar 24, 2025 | ₱1.04 | ₱1.05 | ₱1.04 | 795K shares | ₱826K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 614K shares | ₱637K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 815K shares | ₱849K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱1.04 | ₱1.05 | ₱1.04 | 2.47M shares | ₱2.57 Million | -₱0.01 | -0.95% |
| Mar 18, 2025 | ₱1.05 | ₱1.05 | ₱1.03 | 942K shares | ₱978K | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱1.05 | ₱1.05 | ₱1.03 | 1.23M shares | ₱1.28 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱1.05 | ₱1.05 | ₱1.02 | 4.12M shares | ₱4.25 Million | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱1.05 | ₱1.05 | ₱1.03 | 495K shares | ₱516K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱1.05 | ₱1.05 | ₱1.03 | 400K shares | ₱416K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱1.05 | ₱1.06 | ₱1.03 | 1.21M shares | ₱1.26 Million | -₱0.01 | -0.94% |
| Mar 10, 2025 | ₱1.06 | ₱1.06 | ₱1.03 | 1.26M shares | ₱1.31 Million | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱1.06 | ₱1.06 | ₱1.03 | 2.70M shares | ₱2.83 Million | +₱0.01 | +0.95% |
| Mar 06, 2025 | ₱1.05 | ₱1.06 | ₱1.03 | 2.10M shares | ₱2.18 Million | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱1.05 | ₱1.06 | ₱1.03 | 1.34M shares | ₱1.39 Million | +₱0.01 | +0.96% |
| Mar 04, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 1.86M shares | ₱1.91 Million | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱1.04 | ₱1.06 | ₱1.03 | 2.63M shares | ₱2.72 Million | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱1.04 | ₱1.06 | ₱1.03 | 1.50M shares | ₱1.57 Million | -₱0.01 | -0.95% |
| Feb 27, 2025 | ₱1.05 | ₱1.05 | ₱1.03 | 467K shares | ₱483K | +₱0.01 | +0.96% |
| Feb 26, 2025 | ₱1.04 | ₱1.05 | ₱1.03 | 3.30M shares | ₱3.40 Million | +₱0.01 | +0.97% |
| Feb 25, 2025 | ₱1.03 | ₱1.05 | ₱1.03 | 2.02M shares | ₱2.10 Million | -₱0.01 | -0.96% |
| Feb 24, 2025 | ₱1.04 | ₱1.06 | ₱1.04 | 3.00M shares | ₱3.14 Million | -₱0.02 | -1.89% |
| Feb 21, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 2.36M shares | ₱2.47 Million | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 1.25M shares | ₱1.30 Million | +₱0.01 | +0.95% |
| Feb 19, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 2.88M shares | ₱3.01 Million | -₱0.01 | -0.94% |
| Feb 18, 2025 | ₱1.06 | ₱1.07 | ₱1.05 | 1.27M shares | ₱1.34 Million | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 1.45M shares | ₱1.53 Million | +₱0.02 | +1.92% |
| Feb 14, 2025 | ₱1.04 | ₱1.06 | ₱1.04 | 683K shares | ₱718K | -₱0.02 | -1.89% |
| Feb 13, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 692K shares | ₱727K | +₱0.03 | +2.91% |
| Feb 12, 2025 | ₱1.03 | ₱1.06 | ₱1.03 | 1.50M shares | ₱1.55 Million | -₱0.03 | -2.83% |
| Feb 11, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 945K shares | ₱992K | +₱0.01 | +0.95% |
| Feb 10, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 694K shares | ₱726K | -₱0.01 | -0.94% |
| Feb 07, 2025 | ₱1.06 | ₱1.06 | ₱1.04 | 658K shares | ₱691K | +₱0.01 | +0.95% |
| Feb 06, 2025 | ₱1.05 | ₱1.07 | ₱1.04 | 483K shares | ₱507K | -₱0.01 | -0.94% |
| Feb 05, 2025 | ₱1.06 | ₱1.07 | ₱1.04 | 1.08M shares | ₱1.14 Million | +₱0.01 | +0.95% |
| Feb 04, 2025 | ₱1.05 | ₱1.05 | ₱1.03 | 893K shares | ₱930K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱1.05 | ₱1.05 | ₱1.03 | 1.71M shares | ₱1.78 Million | -₱0.01 | -0.94% |
| Jan 31, 2025 | ₱1.06 | ₱1.07 | ₱1.05 | 1.67M shares | ₱1.76 Million | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱1.06 | ₱1.07 | ₱1.05 | 1.53M shares | ₱1.62 Million | +₱0.01 | +0.95% |
| Jan 28, 2025 | ₱1.05 | ₱1.06 | ₱1.03 | 1.34M shares | ₱1.39 Million | -₱0.01 | -0.94% |
| Jan 27, 2025 | ₱1.06 | ₱1.07 | ₱1.04 | 2.28M shares | ₱2.38 Million | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱1.06 | ₱1.07 | ₱1.05 | 680K shares | ₱719K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 638K shares | ₱674K | +₱0.01 | +0.95% |
| Jan 22, 2025 | ₱1.05 | ₱1.06 | ₱1.04 | 2.26M shares | ₱2.37 Million | -₱0.01 | -0.94% |
| Jan 21, 2025 | ₱1.06 | ₱1.08 | ₱1.06 | 3.02M shares | ₱3.24 Million | -₱0.03 | -2.75% |
| Jan 20, 2025 | ₱1.09 | ₱1.09 | ₱1.07 | 2.94M shares | ₱3.19 Million | +₱0.01 | +0.93% |
| Jan 17, 2025 | ₱1.08 | ₱1.09 | ₱1.06 | 4.61M shares | ₱4.96 Million | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱1.08 | ₱1.08 | ₱1.06 | 961K shares | ₱1.03 Million | +₱0.01 | +0.93% |
| Jan 15, 2025 | ₱1.07 | ₱1.07 | ₱1.06 | 1.43M shares | ₱1.52 Million | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱1.07 | ₱1.08 | ₱1.05 | 2.17M shares | ₱2.31 Million | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 2.14M shares | ₱2.27 Million | +₱0.01 | +0.94% |
| Jan 10, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 1.99M shares | ₱2.10 Million | +₱0.01 | +0.95% |
| Jan 09, 2025 | ₱1.05 | ₱1.07 | ₱1.05 | 1.86M shares | ₱1.96 Million | -₱0.01 | -0.94% |
| Jan 08, 2025 | ₱1.06 | ₱1.08 | ₱1.06 | 4.79M shares | ₱5.11 Million | -₱0.02 | -1.85% |
| Jan 07, 2025 | ₱1.08 | ₱1.08 | ₱1.05 | 4.26M shares | ₱4.56 Million | +₱0.02 | +1.89% |
| Jan 06, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 3.65M shares | ₱3.86 Million | +₱0.01 | +0.95% |
| Jan 03, 2025 | ₱1.05 | ₱1.05 | ₱1.03 | 3.29M shares | ₱3.44 Million | +₱0.01 | +0.96% |
| Jan 02, 2025 | ₱1.04 | ₱1.04 | ₱1.03 | 2.01M shares | ₱2.08 Million | +₱0.01 | +0.97% |
| Dec 27, 2024 | ₱1.03 | ₱1.04 | ₱1.02 | 698K shares | ₱723K | -₱0.01 | -0.96% |
| Dec 26, 2024 | ₱1.04 | ₱1.04 | ₱1.02 | 1.42M shares | ₱1.47 Million | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱1.04 | ₱1.04 | ₱1.02 | 701K shares | ₱723K | +₱0.01 | +0.97% |
| Dec 20, 2024 | ₱1.03 | ₱1.04 | ₱1.02 | 2.02M shares | ₱2.07 Million | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱1.03 | ₱1.03 | ₱1.02 | 1.83M shares | ₱1.88 Million | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱1.03 | ₱1.05 | ₱1.02 | 1.06M shares | ₱1.09 Million | -₱0.01 | -0.96% |
| Dec 17, 2024 | ₱1.04 | ₱1.05 | ₱1.04 | 1.08M shares | ₱1.13 Million | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱1.04 | ₱1.05 | ₱1.02 | 2.79M shares | ₱2.90 Million | +₱0.01 | +0.97% |
| Dec 13, 2024 | ₱1.03 | ₱1.03 | ₱1.01 | 494K shares | ₱506K | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱1.03 | ₱1.03 | ₱1.00 | 2.07M shares | ₱2.11 Million | +₱0.02 | +1.98% |
| Dec 11, 2024 | ₱1.01 | ₱1.04 | ₱1.01 | 1.23M shares | ₱1.25 Million | -₱0.02 | -1.94% |
| Dec 10, 2024 | ₱1.03 | ₱1.03 | ₱1.02 | 576K shares | ₱592K | +₱0.02 | +1.98% |
| Dec 09, 2024 | ₱1.01 | ₱1.03 | ₱1.01 | 1.11M shares | ₱1.14 Million | -₱0.02 | -1.94% |
| Dec 06, 2024 | ₱1.03 | ₱1.03 | ₱1.01 | 2.09M shares | ₱2.13 Million | +₱0.01 | +0.98% |
| Dec 05, 2024 | ₱1.02 | ₱1.03 | ₱1.01 | 1.07M shares | ₱1.09 Million | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱1.02 | ₱1.03 | ₱1.01 | 621K shares | ₱634K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱1.02 | ₱1.03 | ₱1.02 | 3.09M shares | ₱3.16 Million | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱1.02 | ₱1.03 | ₱1.01 | 896K shares | ₱919K | -₱0.01 | -0.97% |
| Nov 29, 2024 | ₱1.03 | ₱1.03 | ₱1.01 | 1.28M shares | ₱1.31 Million | +₱0.01 | +0.98% |
| Nov 28, 2024 | ₱1.02 | ₱1.03 | ₱1.00 | 3.61M shares | ₱3.66 Million | +₱0.02 | +2.00% |
| Nov 27, 2024 | ₱1.00 | ₱1.02 | ₱1.00 | 1.65M shares | ₱1.66 Million | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱1.00 | ₱1.02 | ₱1.00 | 3.05M shares | ₱3.06 Million | -₱0.02 | -1.96% |
| Nov 25, 2024 | ₱1.02 | ₱1.02 | ₱1.00 | 3.43M shares | ₱3.45 Million | +₱0.01 | +0.99% |
| Nov 22, 2024 | ₱1.01 | ₱1.01 | ₱1.00 | 3.99M shares | ₱4.00 Million | ₱0.00 | 0.00% |
| Nov 21, 2024 | ₱1.01 | ₱1.03 | ₱1.00 | 4.11M shares | ₱4.13 Million | -₱0.01 | -0.98% |
| Nov 20, 2024 | ₱1.02 | ₱1.02 | ₱1.00 | 6.75M shares | ₱6.79 Million | +₱0.01 | +0.99% |
Advanced Filters
Narrow down the DDMPR historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of DDMPR historical performance
The price chart displays DDMPR closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in DDMPR price history
Jul
2025
July 16, 2025
Highest Trading Volume
₱1.05
7.72M Shares (₱8.10M total value)
Most actively traded day with 7.72M shares (₱8.10M total value) at ₱1.05 per share, indicating peak investor activity
Jun
2025
June 18, 2025
Highest Price
₱1.10
Peak price of ₱1.10 reached during this period, representing the stock's maximum value, with 3.53M shares traded and +0.92% price movement on that day
May
2025
May 06, 2025
Biggest Daily Loss
₱1.04
(-3.70%)
Single-day loss of -3.70% with ₱0.04 price decrease, the largest percentage drop in this period, with 2.62M shares traded during the decline
Feb
2025
February 13, 2025
Biggest Daily Gain
₱1.06
(+2.91%)
Single-day gain of 2.91% with ₱0.03 price increase, the largest percentage rise in this period, with 692K shares changing hands
Nov
2024
November 27, 2024
Lowest Price
₱1.00
Lowest price of ₱1.00 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of DDMPR price movements
Price Volatility
Low
DDMPR showed low volatility with a standard deviation of 0.93% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 20, 2024 to November 20, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, DDMPR recorded 69 positive days, 62 negative days, and 114 unchanged days, resulting in a win rate of 28.2% for the period.
Average Daily Change
+0.01%
The stock demonstrated an average daily change of +0.01%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.10
The trading range spread for DDMPR was ₱0.10, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to DDMPR by sector and company group
Historical Price Data FAQs
Common questions about DDMPR stock price history
What is the DDMPR stock price history page?
The DDMPR stock price history page provides comprehensive historical trading data for DDMP REIT, Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for DDMPR historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in DDMPR insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for DDMPR?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for DDMPR historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for DDMPR?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics