DoubleDragon Properties Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 7.640 | 7.640 | 7.600 | 7.600 | 7.405 | 106,100 |
| 2024-02-02 | 7.800 | 7.800 | 7.600 | 7.770 | 7.570 | 75,900 |
| 2024-02-01 | 7.800 | 7.800 | 7.540 | 7.790 | 7.590 | 126,600 |
| 2024-01-31 | 7.800 | 7.900 | 7.700 | 7.800 | 7.600 | 27,900 |
| 2024-01-30 | 7.740 | 7.800 | 7.700 | 7.700 | 7.502 | 118,400 |
| 2024-01-29 | 7.900 | 7.900 | 7.730 | 7.750 | 7.551 | 124,800 |
| 2024-01-26 | 7.950 | 7.950 | 7.860 | 7.900 | 7.697 | 12,900 |
| 2024-01-25 | 7.900 | 7.960 | 7.850 | 7.950 | 7.746 | 43,500 |
| 2024-01-24 | 7.990 | 7.990 | 7.770 | 7.960 | 7.755 | 190,000 |
| 2024-01-23 | 7.850 | 8.000 | 7.760 | 7.990 | 7.785 | 103,200 |
| 2024-01-22 | 7.880 | 7.880 | 7.690 | 7.850 | 7.648 | 24,600 |
| 2024-01-19 | 7.890 | 7.890 | 7.670 | 7.800 | 7.600 | 122,700 |
| 2024-01-18 | 7.780 | 7.800 | 7.700 | 7.800 | 7.600 | 40,700 |
| 2024-01-17 | 7.700 | 7.900 | 7.600 | 7.780 | 7.580 | 174,100 |
| 2024-01-16 | 7.600 | 7.780 | 7.600 | 7.780 | 7.580 | 41,800 |
| 2024-01-15 | 7.920 | 7.920 | 7.500 | 7.600 | 7.405 | 394,800 |
| 2024-01-12 | 8.100 | 8.140 | 7.720 | 7.850 | 7.648 | 364,900 |
| 2024-01-11 | 8.110 | 8.110 | 7.970 | 8.100 | 7.892 | 34,800 |
| 2024-01-10 | 8.130 | 8.130 | 7.960 | 8.000 | 7.794 | 67,700 |
| 2024-01-09 | 8.120 | 8.150 | 8.030 | 8.140 | 7.931 | 139,000 |
| 2024-01-08 | 8.100 | 8.150 | 8.010 | 8.120 | 7.911 | 72,600 |
| 2024-01-05 | 8.170 | 8.180 | 8.000 | 8.100 | 7.892 | 176,100 |
| 2024-01-04 | 7.930 | 8.180 | 7.920 | 8.170 | 7.960 | 330,900 |
| 2024-01-03 | 7.700 | 7.920 | 7.700 | 7.920 | 7.716 | 258,300 |
| 2024-01-02 | 7.520 | 7.700 | 7.520 | 7.700 | 7.502 | 135,800 |
| 2023-12-29 | 7.680 | 7.690 | 7.500 | 7.600 | 7.405 | 119,100 |
| 2023-12-28 | 7.620 | 7.700 | 7.540 | 7.680 | 7.483 | 24,900 |
| 2023-12-27 | 7.710 | 7.720 | 7.510 | 7.530 | 7.336 | 119,300 |
| 2023-12-22 | 7.410 | 7.720 | 7.410 | 7.720 | 7.522 | 131,300 |
| 2023-12-21 | 7.550 | 7.550 | 7.410 | 7.410 | 7.220 | 26,600 |
| 2023-12-20 | 7.700 | 7.700 | 7.450 | 7.450 | 7.259 | 54,300 |
| 2023-12-19 | 7.430 | 7.690 | 7.430 | 7.440 | 7.249 | 83,000 |
| 2023-12-18 | 7.420 | 7.730 | 7.420 | 7.460 | 7.268 | 32,200 |
| 2023-12-15 | 7.610 | 7.880 | 7.420 | 7.420 | 7.229 | 419,300 |
| 2023-12-14 | 7.540 | 7.940 | 7.540 | 7.600 | 7.405 | 168,500 |
| 2023-12-13 | 7.750 | 7.750 | 7.510 | 7.520 | 7.327 | 395,900 |
| 2023-12-12 | 8.020 | 8.030 | 7.800 | 7.960 | 7.755 | 561,400 |
| 2023-12-11 | 7.950 | 8.050 | 7.830 | 8.020 | 7.814 | 203,900 |
| 2023-12-07 | 8.000 | 8.150 | 7.820 | 8.070 | 7.863 | 161,400 |
| 2023-12-06 | 8.100 | 8.280 | 8.000 | 8.000 | 7.794 | 201,400 |
| 2023-12-05 | 8.070 | 8.190 | 8.060 | 8.100 | 7.892 | 182,000 |
| 2023-12-04 | 8.310 | 8.310 | 8.090 | 8.110 | 7.902 | 83,000 |
| 2023-12-01 | 8.200 | 8.350 | 8.020 | 8.310 | 8.096 | 195,300 |
| 2023-11-30 | 8.100 | 8.390 | 8.050 | 8.200 | 7.989 | 318,500 |
| 2023-11-29 | 8.000 | 8.150 | 7.900 | 8.110 | 7.902 | 270,700 |
| 2023-11-28 | 7.990 | 8.200 | 7.800 | 8.150 | 7.941 | 145,000 |
| 2023-11-24 | 8.150 | 8.150 | 7.780 | 7.980 | 7.775 | 352,600 |
| 2023-11-23 | 8.300 | 8.340 | 8.000 | 8.100 | 7.892 | 272,800 |
| 2023-11-22 | 8.150 | 8.390 | 8.150 | 8.300 | 8.087 | 730,000 |
| 2023-11-21 | 7.790 | 8.180 | 7.790 | 8.150 | 7.941 | 1,178,100 |
| 2023-11-20 | 7.580 | 7.760 | 7.580 | 7.740 | 7.541 | 233,300 |
| 2023-11-17 | 7.650 | 7.740 | 7.440 | 7.700 | 7.502 | 276,800 |
| 2023-11-16 | 7.350 | 7.750 | 7.350 | 7.650 | 7.453 | 263,100 |
| 2023-11-15 | 7.070 | 7.330 | 7.050 | 7.330 | 7.142 | 349,200 |
| 2023-11-14 | 6.900 | 7.080 | 6.830 | 7.070 | 6.888 | 233,000 |
| 2023-11-13 | 6.980 | 7.000 | 6.830 | 6.990 | 6.810 | 143,100 |
| 2023-11-10 | 6.980 | 6.990 | 6.820 | 6.980 | 6.801 | 55,800 |
| 2023-11-09 | 6.950 | 6.980 | 6.810 | 6.980 | 6.801 | 103,900 |
| 2023-11-08 | 6.950 | 6.970 | 6.810 | 6.970 | 6.791 | 80,900 |
| 2023-11-07 | 6.850 | 6.960 | 6.850 | 6.960 | 6.781 | 77,300 |
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.