DoubleDragon Properties Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.720	11.780	11.580	11.600	11.600	398,300
2026-10-15	11.580	11.720	11.580	11.720	11.720	293,100
2026-10-14	11.720	11.780	11.580	11.580	11.580	338,600
2026-10-13	11.520	11.740	11.520	11.720	11.720	182,600
2026-10-12	11.520	11.740	11.480	11.740	11.740	180,400
2026-10-09	11.680	11.720	11.460	11.520	11.520	391,800
2026-10-08	11.460	11.680	11.440	11.680	11.680	330,200
2026-10-07	11.440	11.700	11.120	11.460	11.460	329,000
2026-10-06	10.980	11.560	10.880	11.460	11.460	359,900
2026-10-05	11.100	11.100	10.980	10.980	10.980	368,000
2026-10-02	11.480	11.480	11.020	11.100	11.100	39,900
2026-10-01	11.660	11.660	11.480	11.480	11.480	348,600
2026-09-30	11.580	11.680	11.580	11.640	11.640	135,600
2026-09-29	11.640	11.700	11.580	11.580	11.580	118,700
2026-09-28	11.700	11.720	11.640	11.640	11.640	50,400
2026-09-25	11.700	11.740	11.640	11.700	11.700	362,100
2026-09-24	11.760	11.760	11.700	11.700	11.700	192,100
2026-09-23	11.860	11.860	11.720	11.780	11.780	68,200
2026-09-22	11.860	11.860	11.520	11.860	11.860	96,700
2026-09-21	12.000	12.000	11.840	11.860	11.860	120,100
2026-09-18	11.880	12.000	11.780	12.000	12.000	323,600
2026-09-17	11.860	11.900	11.860	11.880	11.880	63,500
2026-09-16	12.000	12.000	11.900	11.900	11.900	108,800
2026-09-15	12.000	12.000	11.980	12.000	12.000	61,700
2026-09-14	12.000	12.080	11.980	12.000	12.000	299,300
2026-09-11	11.700	12.100	11.480	12.080	12.080	671,100
2026-09-10	11.800	11.860	11.720	11.720	11.720	191,700
2026-09-09	11.980	11.980	11.840	11.860	11.860	132,900
2026-09-08	12.080	12.080	11.940	11.980	11.980	89,400
2026-09-07	12.120	12.120	12.000	12.000	12.000	35,300
2026-09-04	12.140	12.180	12.000	12.140	12.140	205,300
2026-09-03	12.180	12.180	11.980	12.140	12.140	215,600
2026-09-02	12.020	12.180	11.980	12.180	12.180	203,200
2026-09-01	12.100	12.180	11.980	12.180	12.180	285,800
2026-08-28	12.020	12.160	11.900	12.160	12.160	533,000
2026-08-27	12.100	12.160	11.920	12.080	12.080	441,800
2026-08-26	12.160	12.160	11.940	12.160	12.160	294,700
2026-08-25	12.020	12.160	11.880	12.160	12.160	433,400
2026-08-24	12.160	12.160	12.020	12.160	12.160	297,100
2026-08-20	12.000	12.180	11.800	12.180	12.180	859,200
2026-08-19	12.140	12.140	11.900	12.100	12.100	278,000
2026-08-18	12.140	12.160	12.020	12.140	12.140	597,100
2026-08-17	12.000	12.140	11.900	12.120	12.120	751,100
2026-08-14	12.000	12.100	11.700	12.100	12.100	542,700
2026-08-13	12.100	12.100	11.860	12.000	12.000	243,700
2026-08-12	12.060	12.100	11.880	12.100	12.100	768,600
2026-08-11	12.060	12.100	11.880	12.060	12.060	255,900
2026-08-10	11.980	12.060	11.840	12.060	12.060	269,000
2026-08-07	11.820	12.000	11.700	11.980	11.980	294,900
2026-08-06	11.840	12.000	11.720	11.820	11.820	2,055,400
2026-08-05	12.060	12.080	11.800	11.840	11.840	3,236,400
2026-08-04	12.000	12.080	11.860	12.080	12.080	190,300
2026-08-03	11.940	12.200	11.940	12.060	12.060	594,900
2026-07-31	11.840	11.960	11.600	11.940	11.940	483,400
2026-07-30	11.800	11.900	11.540	11.860	11.860	171,600
2026-07-29	11.660	11.920	11.580	11.800	11.800	352,500
2026-07-28	11.760	11.860	11.520	11.840	11.840	244,700
2026-07-27	11.920	11.920	11.680	11.900	11.900	233,100
2026-07-24	11.900	11.960	11.800	11.920	11.920	191,100
2026-07-23	11.680	11.900	11.600	11.900	11.900	222,000

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-05	0.2648 PHP
2023-06-05	0.2624 PHP
2022-10-11	0.2324 PHP
2021-08-18	0.2002 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.