DoubleDragon Properties Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	10.400	11.260	10.360	11.000	10.717	758,800
2024-08-01	10.380	10.740	10.360	10.400	10.133	261,000
2024-07-31	10.360	10.780	10.360	10.460	10.191	181,700
2024-07-30	10.800	10.800	10.100	10.380	10.113	939,500
2024-07-29	11.000	11.000	10.760	10.800	10.522	184,900
2024-07-26	10.800	11.100	10.740	11.100	10.815	501,500
2024-07-25	11.300	11.300	10.800	10.880	10.600	286,200
2024-07-23	11.500	11.640	10.600	11.300	11.010	2,552,400
2024-07-22	11.800	11.920	11.800	11.920	11.614	160,500
2024-07-19	11.940	12.000	11.900	11.920	11.614	97,300
2024-07-18	12.100	12.200	11.940	11.940	11.633	654,800
2024-07-17	12.360	12.500	12.180	12.200	11.886	664,900
2024-07-16	12.440	12.440	12.200	12.360	12.042	672,600
2024-07-15	12.500	12.520	12.300	12.400	12.081	394,500
2024-07-12	12.500	12.600	12.320	12.600	12.276	758,500
2024-07-11	12.480	12.560	12.400	12.480	12.159	628,300
2024-07-10	12.420	12.560	12.380	12.440	12.120	733,800
2024-07-09	12.040	12.460	11.900	12.400	12.081	733,200
2024-07-08	11.900	12.100	11.780	12.040	11.731	570,500
2024-07-05	11.980	11.980	11.780	11.900	11.594	169,400
2024-07-04	11.920	12.060	11.800	11.880	11.575	166,200
2024-07-03	11.700	12.000	11.660	11.920	11.614	234,000
2024-07-02	11.860	11.880	11.600	11.680	11.380	319,900
2024-07-01	12.100	12.120	11.860	11.900	11.594	232,600
2024-06-28	12.100	12.280	12.060	12.100	11.789	247,200
2024-06-27	12.080	12.300	12.000	12.280	11.964	927,500
2024-06-26	12.060	12.200	11.800	12.100	11.789	1,279,000
2024-06-25	11.400	12.060	11.400	12.060	11.750	907,500
2024-06-24	10.940	11.420	10.840	11.300	11.010	602,100
2024-06-21	11.080	11.300	10.820	10.900	10.620	481,600
2024-06-20	11.760	11.900	11.100	11.160	10.873	665,000
2024-06-19	11.820	12.200	11.800	11.800	11.497	449,900
2024-06-18	11.560	11.800	11.400	11.800	11.497	194,500
2024-06-14	11.500	11.560	11.300	11.540	11.243	196,500
2024-06-13	11.640	11.880	11.520	11.560	11.263	225,800
2024-06-11	11.980	12.300	11.640	11.640	11.341	424,400
2024-06-10	12.340	12.340	11.900	11.980	11.672	301,700
2024-06-07	12.460	13.100	12.340	12.480	12.159	1,910,800
2024-06-06	11.580	12.460	11.580	12.460	12.140	1,883,700
2024-06-05	11.300	11.680	11.000	11.580	11.282	620,700
2024-06-04	11.200	11.460	10.760	11.400	11.107	466,600
2024-06-03	11.000	11.600	10.500	11.200	10.912	354,100
2024-05-31	11.200	11.600	11.080	11.400	11.107	1,520,800
2024-05-30	11.060	11.240	11.060	11.200	10.912	1,576,700
2024-05-29	10.980	11.260	10.880	11.200	10.912	1,368,600
2024-05-28	11.000	11.000	10.700	10.980	10.698	410,500
2024-05-27	10.380	10.980	10.220	10.920	10.639	882,300
2024-05-24	10.020	10.380	9.900	10.380	10.113	256,000
2024-05-23	10.660	10.660	10.160	10.220	9.957	512,200
2024-05-22	11.200	11.400	10.700	10.700	10.425	331,900
2024-05-21	11.180	11.200	10.720	11.200	10.912	1,194,100
2024-05-20	11.060	11.560	10.900	11.200	10.912	2,371,700
2024-05-17	10.440	11.400	10.220	11.000	10.717	3,297,900
2024-05-16	9.330	10.480	9.330	10.480	10.211	2,047,700
2024-05-15	9.010	9.750	9.010	9.530	9.285	2,501,500
2024-05-14	8.240	9.100	8.240	9.010	8.778	1,114,700
2024-05-13	8.150	8.300	8.130	8.290	8.077	486,800
2024-05-10	7.750	8.190	7.740	8.140	7.931	446,900
2024-05-09	7.900	7.900	7.700	7.750	7.551	137,700
2024-05-08	7.860	7.980	7.710	7.890	7.687	495,900

← NewerPage 10 of 21 · 1,222 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.