DoubleDragon Properties Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	7.100	7.100	7.020	7.030	6.603	127,800
2023-05-10	7.170	7.260	7.120	7.140	6.706	177,200
2023-05-09	7.330	7.450	7.170	7.170	6.735	69,900
2023-05-08	7.400	7.500	7.170	7.300	6.857	224,300
2023-05-05	7.500	7.500	7.360	7.480	7.026	56,100
2023-05-04	7.500	7.590	7.270	7.550	7.092	154,200
2023-05-03	7.710	7.710	7.200	7.500	7.045	353,800
2023-05-02	7.800	8.000	7.650	7.710	7.242	353,600
2023-04-28	7.880	8.190	7.800	7.850	7.373	452,100
2023-04-27	7.090	8.190	7.090	7.850	7.373	1,949,600
2023-04-26	6.840	7.150	6.710	7.100	6.669	200,900
2023-04-25	6.700	6.850	6.680	6.840	6.425	456,000
2023-04-24	6.800	6.800	6.690	6.720	6.312	376,900
2023-04-20	6.740	6.800	6.700	6.800	6.387	105,200
2023-04-19	6.740	6.740	6.700	6.740	6.331	66,800
2023-04-18	6.600	6.740	6.600	6.600	6.199	44,500
2023-04-17	6.750	6.750	6.600	6.680	6.274	366,600
2023-04-14	6.700	6.840	6.650	6.750	6.340	155,800
2023-04-13	6.700	6.760	6.620	6.700	6.293	131,300
2023-04-12	6.700	6.800	6.650	6.700	6.293	51,000
2023-04-11	6.820	6.820	6.700	6.800	6.387	23,600
2023-04-05	6.720	6.820	6.640	6.820	6.406	176,700
2023-04-04	6.720	6.850	6.720	6.830	6.415	11,000
2023-04-03	6.860	6.860	6.720	6.720	6.312	14,600
2023-03-31	6.800	6.800	6.720	6.720	6.312	61,500
2023-03-30	6.880	6.880	6.680	6.790	6.378	102,500
2023-03-29	6.720	6.800	6.720	6.720	6.312	21,700
2023-03-28	6.800	6.930	6.710	6.830	6.415	21,200
2023-03-27	6.810	6.950	6.800	6.800	6.387	26,300
2023-03-24	6.740	6.800	6.620	6.800	6.387	67,200
2023-03-23	6.700	6.800	6.640	6.730	6.321	44,300
2023-03-22	6.720	6.820	6.720	6.800	6.387	8,100
2023-03-21	6.610	6.720	6.610	6.700	6.293	32,600
2023-03-20	6.720	6.720	6.610	6.620	6.218	65,600
2023-03-17	6.620	6.720	6.620	6.700	6.293	30,300
2023-03-16	6.630	6.630	6.610	6.620	6.218	49,500
2023-03-15	6.700	6.720	6.630	6.630	6.227	45,900
2023-03-14	6.800	6.800	6.650	6.700	6.293	36,400
2023-03-13	6.800	6.800	6.750	6.800	6.387	40,500
2023-03-10	6.820	6.880	6.800	6.860	6.443	51,400
2023-03-09	6.980	6.980	6.820	6.830	6.415	1,888,400
2023-03-08	7.050	7.050	6.830	6.830	6.415	17,800
2023-03-07	6.980	7.000	6.910	6.910	6.490	43,200
2023-03-06	6.730	6.990	6.730	6.980	6.556	68,900
2023-03-03	6.760	6.990	6.720	6.970	6.547	36,400
2023-03-02	6.890	6.900	6.730	6.900	6.481	57,300
2023-03-01	6.880	6.900	6.820	6.820	6.406	54,000
2023-02-28	6.800	6.930	6.770	6.810	6.396	45,800
2023-02-27	6.770	6.880	6.770	6.770	6.359	18,800
2023-02-23	6.760	6.770	6.700	6.770	6.359	68,900
2023-02-22	6.760	6.880	6.760	6.760	6.350	54,300
2023-02-21	6.760	6.800	6.760	6.760	6.350	27,300
2023-02-20	6.850	6.850	6.760	6.760	6.350	96,700
2023-02-17	6.830	6.840	6.820	6.830	6.415	26,400
2023-02-16	6.920	6.920	6.820	6.830	6.415	74,400
2023-02-15	6.950	6.950	6.810	6.920	6.500	90,900
2023-02-14	6.930	7.000	6.850	6.950	6.528	107,100
2023-02-13	7.000	7.050	6.920	6.920	6.500	373,000
2023-02-10	6.950	6.950	6.830	6.860	6.443	64,300
2023-02-09	6.850	6.990	6.800	6.840	6.425	35,200

← NewerPage 15 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.