DoubleDragon Properties Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	6.900	6.950	6.830	6.830	6.654	24,900
2023-11-03	6.800	6.820	6.790	6.810	6.635	24,900
2023-10-31	6.800	6.900	6.800	6.800	6.625	14,800
2023-10-27	6.800	6.960	6.800	6.800	6.625	44,500
2023-10-26	6.800	6.800	6.800	6.800	6.625	14,900
2023-10-25	7.000	7.000	6.800	6.920	6.742	90,800
2023-10-24	6.980	7.000	6.800	6.810	6.635	25,100
2023-10-23	6.820	6.980	6.800	6.980	6.801	76,000
2023-10-20	6.980	7.020	6.810	6.810	6.635	148,200
2023-10-19	7.040	7.040	7.010	7.030	6.849	123,800
2023-10-18	7.050	7.050	6.900	6.900	6.723	301,700
2023-10-17	7.110	7.110	7.000	7.010	6.830	35,000
2023-10-16	7.120	7.120	6.950	7.000	6.820	37,700
2023-10-13	7.160	7.160	7.100	7.120	6.937	7,200
2023-10-12	7.050	7.140	7.050	7.100	6.918	29,700
2023-10-11	7.010	7.090	7.000	7.000	6.820	110,700
2023-10-10	7.080	7.080	7.000	7.000	6.820	65,600
2023-10-09	7.090	7.100	7.000	7.050	6.869	25,700
2023-10-06	6.940	7.000	6.930	7.000	6.820	58,200
2023-10-05	7.100	7.100	6.960	6.980	6.801	59,500
2023-10-04	7.100	7.150	6.940	6.940	6.762	36,200
2023-10-03	7.150	7.170	7.100	7.150	6.966	84,100
2023-10-02	7.150	7.200	7.150	7.170	6.986	27,900
2023-09-29	7.180	7.200	7.170	7.170	6.986	52,300
2023-09-28	7.190	7.200	7.100	7.150	6.966	67,000
2023-09-27	6.990	7.190	6.910	7.160	6.976	57,200
2023-09-26	6.990	7.000	6.920	6.990	6.810	33,200
2023-09-25	6.950	7.000	6.920	6.980	6.801	29,700
2023-09-22	7.050	7.050	6.900	6.950	6.771	149,300
2023-09-21	7.040	7.050	7.000	7.000	6.820	106,600
2023-09-20	7.100	7.150	7.000	7.050	6.869	326,000
2023-09-19	7.220	7.220	7.130	7.150	6.966	71,500
2023-09-18	7.220	7.300	7.220	7.220	7.034	12,600
2023-09-15	7.220	7.380	7.210	7.220	7.034	41,200
2023-09-14	7.310	7.370	7.200	7.220	7.034	43,200
2023-09-13	7.160	7.370	7.150	7.310	7.122	101,500
2023-09-12	7.150	7.350	7.130	7.160	6.976	23,700
2023-09-11	7.120	7.190	7.100	7.150	6.966	52,700
2023-09-08	7.160	7.290	7.110	7.120	6.937	85,700
2023-09-07	7.210	7.290	7.160	7.190	7.005	155,800
2023-09-06	7.220	7.370	7.220	7.250	7.064	69,600
2023-09-05	7.200	7.390	7.200	7.290	7.103	53,300
2023-09-04	7.190	7.460	7.150	7.410	7.220	92,900
2023-09-01	7.400	7.400	7.100	7.250	7.064	314,400
2023-08-31	7.500	7.500	7.170	7.400	7.210	90,200
2023-08-30	7.720	7.780	7.420	7.480	7.288	314,700
2023-08-29	7.900	7.900	7.680	7.720	7.522	126,700
2023-08-25	7.900	7.900	7.750	7.900	7.697	55,900
2023-08-24	7.750	7.930	7.750	7.800	7.600	27,000
2023-08-23	7.750	7.780	7.750	7.750	7.551	16,100
2023-08-22	7.760	7.800	7.700	7.750	7.551	95,500
2023-08-18	7.770	7.910	7.770	7.800	7.600	44,900
2023-08-17	7.900	7.900	7.770	7.790	7.590	137,900
2023-08-16	7.760	7.890	7.720	7.890	7.687	149,800
2023-08-15	7.810	7.980	7.720	7.890	7.687	80,300
2023-08-14	8.010	8.040	7.800	7.830	7.629	168,500
2023-08-11	8.000	8.000	7.860	7.990	7.785	86,100
2023-08-10	8.100	8.100	7.840	8.000	7.794	206,600
2023-08-09	7.500	8.100	7.500	8.100	7.892	494,400
2023-08-08	7.630	7.640	7.360	7.640	7.444	290,200

← NewerPage 13 of 21 · 1,225 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.