DoubleDragon Properties Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	7.620	7.630	7.410	7.630	7.434	110,200
2023-08-04	7.580	7.620	7.580	7.620	7.424	57,400
2023-08-03	7.580	7.650	7.580	7.580	7.385	74,000
2023-08-02	7.580	7.580	7.330	7.580	7.385	438,000
2023-08-01	7.300	7.580	7.300	7.580	7.385	187,400
2023-07-31	7.450	7.540	7.350	7.540	7.346	152,100
2023-07-28	7.390	7.500	7.320	7.500	7.307	345,300
2023-07-27	7.370	7.390	7.160	7.390	7.200	253,200
2023-07-26	7.270	7.360	7.150	7.360	7.171	285,500
2023-07-25	7.370	7.370	7.250	7.360	7.171	129,100
2023-07-24	7.550	7.580	7.400	7.400	7.210	208,100
2023-07-21	7.510	7.540	7.410	7.530	7.336	305,400
2023-07-20	7.480	7.530	7.370	7.500	7.307	232,500
2023-07-19	7.420	7.450	7.250	7.450	7.259	97,800
2023-07-18	7.400	7.420	7.320	7.420	7.229	407,800
2023-07-17	7.400	7.410	7.200	7.400	7.210	351,600
2023-07-14	7.340	7.400	7.110	7.400	7.210	319,000
2023-07-13	7.250	7.340	7.200	7.340	7.151	202,300
2023-07-12	7.150	7.290	7.060	7.250	7.064	248,800
2023-07-11	7.130	7.250	7.100	7.150	6.966	176,400
2023-07-10	7.050	7.130	7.000	7.100	6.918	277,200
2023-07-07	6.900	7.090	6.880	7.050	6.869	570,300
2023-07-06	6.720	6.970	6.720	6.900	6.723	331,000
2023-07-05	6.800	6.820	6.690	6.690	6.518	105,100
2023-07-04	6.920	6.920	6.720	6.800	6.625	6,900
2023-07-03	6.900	6.900	6.720	6.720	6.547	103,800
2023-06-30	6.760	6.840	6.760	6.820	6.645	88,700
2023-06-29	6.830	6.940	6.750	6.820	6.645	108,000
2023-06-27	6.850	6.980	6.800	6.830	6.654	56,800
2023-06-26	6.900	6.900	6.800	6.830	6.654	234,700
2023-06-23	6.800	6.980	6.800	6.900	6.723	61,900
2023-06-22	7.000	7.090	6.870	6.900	6.723	132,800
2023-06-21	7.120	7.120	6.980	7.050	6.869	110,000
2023-06-20	7.000	7.200	6.900	7.150	6.966	121,500
2023-06-19	7.070	7.090	7.000	7.000	6.820	113,200
2023-06-16	7.110	7.200	7.070	7.070	6.888	181,700
2023-06-15	7.300	7.300	7.100	7.170	6.986	78,100
2023-06-14	7.130	7.330	7.120	7.120	6.937	46,400
2023-06-13	7.320	7.320	7.120	7.140	6.956	188,200
2023-06-09	7.350	7.350	7.200	7.340	7.151	72,800
2023-06-08	7.200	7.500	7.100	7.350	7.161	104,200
2023-06-07	7.200	7.200	7.070	7.200	7.015	184,400
2023-06-06	7.100	7.200	7.050	7.200	7.015	398,600
2023-06-05	7.040	7.180	7.040	7.180	6.995	105,600
2023-06-02	7.400	7.450	7.300	7.300	6.857	170,400
2023-06-01	7.400	7.400	7.300	7.310	6.866	44,100
2023-05-31	7.300	7.500	7.300	7.400	6.951	129,800
2023-05-30	7.110	7.440	7.110	7.250	6.810	352,200
2023-05-29	7.230	7.230	7.110	7.110	6.678	90,600
2023-05-26	7.340	7.340	7.200	7.230	6.791	36,700
2023-05-25	7.260	7.340	7.140	7.340	6.894	44,900
2023-05-24	7.150	7.260	7.150	7.160	6.725	13,100
2023-05-23	7.200	7.360	7.150	7.150	6.716	179,700
2023-05-22	7.410	7.410	7.150	7.200	6.763	353,100
2023-05-19	7.320	7.420	7.210	7.410	6.960	249,000
2023-05-18	7.250	7.420	7.250	7.390	6.941	121,300
2023-05-17	7.200	7.300	7.020	7.250	6.810	479,200
2023-05-16	7.100	7.240	7.060	7.210	6.772	53,600
2023-05-15	6.990	7.000	6.900	7.000	6.575	93,900
2023-05-12	7.050	7.050	6.980	6.990	6.566	160,300

← NewerPage 14 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.