DoubleDragon Properties Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 8.000 | 8.000 | 7.840 | 7.950 | 7.746 | 48,100 |
| 2024-05-06 | 8.010 | 8.010 | 7.810 | 7.940 | 7.736 | 116,200 |
| 2024-05-03 | 7.900 | 8.070 | 7.900 | 8.010 | 7.804 | 79,500 |
| 2024-05-02 | 7.890 | 8.130 | 7.890 | 7.980 | 7.775 | 105,100 |
| 2024-04-30 | 7.830 | 7.990 | 7.780 | 7.890 | 7.687 | 147,000 |
| 2024-04-29 | 7.930 | 7.980 | 7.760 | 7.780 | 7.580 | 305,000 |
| 2024-04-26 | 7.950 | 7.950 | 7.900 | 7.930 | 7.726 | 66,200 |
| 2024-04-25 | 8.000 | 8.100 | 7.930 | 7.950 | 7.746 | 59,500 |
| 2024-04-24 | 8.130 | 8.130 | 7.950 | 8.010 | 7.804 | 74,400 |
| 2024-04-23 | 8.120 | 8.140 | 7.950 | 8.020 | 7.814 | 46,100 |
| 2024-04-22 | 7.950 | 8.150 | 7.950 | 8.000 | 7.794 | 48,100 |
| 2024-04-19 | 8.100 | 8.100 | 7.900 | 7.970 | 7.765 | 192,800 |
| 2024-04-18 | 8.060 | 8.290 | 8.020 | 8.080 | 7.872 | 184,900 |
| 2024-04-17 | 7.820 | 8.240 | 7.800 | 8.100 | 7.892 | 152,400 |
| 2024-04-16 | 8.160 | 8.300 | 7.810 | 7.900 | 7.697 | 229,100 |
| 2024-04-15 | 8.400 | 8.400 | 8.030 | 8.160 | 7.950 | 446,300 |
| 2024-04-12 | 9.120 | 9.190 | 8.500 | 8.500 | 8.282 | 935,300 |
| 2024-04-11 | 8.680 | 9.190 | 8.650 | 9.100 | 8.866 | 2,530,400 |
| 2024-04-08 | 7.390 | 8.420 | 7.390 | 8.390 | 8.174 | 1,406,800 |
| 2024-04-05 | 7.480 | 7.510 | 7.380 | 7.390 | 7.200 | 100,300 |
| 2024-04-04 | 7.530 | 7.530 | 7.450 | 7.480 | 7.288 | 150,500 |
| 2024-04-03 | 7.710 | 7.710 | 7.500 | 7.530 | 7.336 | 374,300 |
| 2024-04-02 | 7.790 | 7.790 | 7.700 | 7.710 | 7.512 | 126,900 |
| 2024-04-01 | 7.940 | 7.940 | 7.700 | 7.800 | 7.600 | 173,200 |
| 2024-03-27 | 7.810 | 7.850 | 7.810 | 7.850 | 7.648 | 39,100 |
| 2024-03-26 | 7.930 | 7.930 | 7.820 | 7.880 | 7.677 | 39,000 |
| 2024-03-25 | 7.940 | 7.940 | 7.850 | 7.940 | 7.736 | 60,600 |
| 2024-03-22 | 7.940 | 7.940 | 7.830 | 7.940 | 7.736 | 18,900 |
| 2024-03-21 | 7.830 | 7.940 | 7.830 | 7.940 | 7.736 | 64,700 |
| 2024-03-20 | 7.950 | 7.950 | 7.820 | 7.880 | 7.677 | 34,200 |
| 2024-03-19 | 7.950 | 7.950 | 7.820 | 7.950 | 7.746 | 107,600 |
| 2024-03-18 | 7.980 | 8.050 | 7.800 | 7.930 | 7.726 | 111,400 |
| 2024-03-15 | 8.130 | 8.130 | 7.910 | 7.980 | 7.775 | 37,500 |
| 2024-03-14 | 8.200 | 8.200 | 7.960 | 8.130 | 7.921 | 162,300 |
| 2024-03-13 | 8.150 | 8.200 | 8.130 | 8.180 | 7.970 | 314,400 |
| 2024-03-12 | 7.850 | 8.200 | 7.730 | 8.130 | 7.921 | 346,400 |
| 2024-03-11 | 7.940 | 7.940 | 7.700 | 7.850 | 7.648 | 149,200 |
| 2024-03-08 | 7.820 | 7.860 | 7.710 | 7.860 | 7.658 | 96,300 |
| 2024-03-07 | 7.820 | 7.840 | 7.750 | 7.800 | 7.600 | 321,200 |
| 2024-03-06 | 8.030 | 8.060 | 7.800 | 7.800 | 7.600 | 468,400 |
| 2024-03-05 | 8.160 | 8.250 | 8.050 | 8.050 | 7.843 | 157,700 |
| 2024-03-04 | 8.200 | 8.270 | 8.080 | 8.160 | 7.950 | 81,600 |
| 2024-03-01 | 8.060 | 8.270 | 8.050 | 8.160 | 7.950 | 184,600 |
| 2024-02-29 | 8.430 | 8.430 | 8.050 | 8.190 | 7.979 | 432,000 |
| 2024-02-28 | 8.430 | 8.430 | 8.300 | 8.430 | 8.213 | 123,800 |
| 2024-02-27 | 8.440 | 8.540 | 8.300 | 8.430 | 8.213 | 247,900 |
| 2024-02-26 | 8.600 | 8.730 | 8.400 | 8.400 | 8.184 | 350,600 |
| 2024-02-23 | 8.540 | 8.600 | 8.500 | 8.590 | 8.369 | 317,200 |
| 2024-02-22 | 8.510 | 8.700 | 8.430 | 8.520 | 8.301 | 174,800 |
| 2024-02-21 | 8.580 | 8.580 | 8.320 | 8.520 | 8.301 | 127,100 |
| 2024-02-20 | 8.550 | 8.790 | 8.400 | 8.500 | 8.282 | 116,400 |
| 2024-02-19 | 8.790 | 8.850 | 8.530 | 8.550 | 8.330 | 134,000 |
| 2024-02-16 | 8.730 | 9.190 | 8.650 | 8.790 | 8.564 | 803,500 |
| 2024-02-15 | 8.300 | 8.850 | 8.300 | 8.720 | 8.496 | 590,600 |
| 2024-02-14 | 8.330 | 8.330 | 8.190 | 8.300 | 8.087 | 247,100 |
| 2024-02-13 | 8.340 | 8.500 | 8.300 | 8.400 | 8.184 | 531,900 |
| 2024-02-12 | 8.050 | 8.380 | 8.050 | 8.320 | 8.106 | 707,400 |
| 2024-02-08 | 7.760 | 8.150 | 7.700 | 8.150 | 7.941 | 614,100 |
| 2024-02-07 | 7.620 | 7.700 | 7.570 | 7.700 | 7.502 | 132,100 |
| 2024-02-06 | 7.590 | 7.690 | 7.590 | 7.600 | 7.405 | 58,400 |
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.